Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 31.65 | 31.85 | 30.72 | 30.90 | 4,050,611 | -0.73(-2.31%) |
Apr 29, 2019 | 31.54 | 32.06 | 31.36 | 31.63 | 4,569,064 | +0.12(+0.38%) |
Apr 26, 2019 | 30.40 | 31.53 | 30.38 | 31.51 | 4,524,500 | +1.14(+3.75%) |
Apr 25, 2019 | 30.30 | 30.72 | 29.53 | 30.37 | 3,674,653 | -0.01(-0.03%) |
Apr 24, 2019 | 28.85 | 30.52 | 28.85 | 30.38 | 4,505,740 | +0.91(+3.09%) |
Apr 23, 2019 | 29.06 | 29.79 | 29.06 | 29.47 | 4,026,531 | +0.35(+1.20%) |
Apr 22, 2019 | 30.13 | 30.13 | 28.85 | 29.12 | 3,813,977 | -1.01(-3.35%) |
Apr 18, 2019 | 30.60 | 30.65 | 30.05 | 30.13 | 2,685,300 | -0.28(-0.92%) |
Apr 17, 2019 | 30.10 | 30.59 | 30.00 | 30.41 | 2,886,121 | +0.43(+1.43%) |
Apr 16, 2019 | 30.16 | 30.45 | 29.80 | 29.98 | 2,084,528 | -0.07(-0.23%) |
Apr 15, 2019 | 29.95 | 30.22 | 29.86 | 30.05 | 2,287,669 | +0.03(+0.10%) |
Apr 12, 2019 | 30.28 | 30.80 | 29.65 | 30.02 | 5,015,800 | -0.17(-0.56%) |
Apr 11, 2019 | 30.78 | 31.34 | 30.06 | 30.19 | 6,015,663 | -0.40(-1.31%) |
Apr 10, 2019 | 28.78 | 31.00 | 28.73 | 30.59 | 10,635,846 | +1.75(+6.07%) |
Apr 09, 2019 | 28.89 | 28.97 | 28.58 | 28.84 | 2,337,477 | -0.03(-0.10%) |
Apr 08, 2019 | 29.42 | 29.48 | 28.82 | 28.87 | 3,871,940 | -0.61(-2.07%) |
Apr 05, 2019 | 29.00 | 29.91 | 28.99 | 29.48 | 4,464,100 | +0.60(+2.08%) |
Apr 04, 2019 | 27.87 | 28.92 | 27.87 | 28.88 | 3,607,467 | +1.01(+3.62%) |
Apr 03, 2019 | 27.58 | 28.15 | 27.35 | 27.87 | 3,377,501 | +0.48(+1.75%) |
Apr 02, 2019 | 27.79 | 27.85 | 27.29 | 27.39 | 3,380,852 | -0.36(-1.30%) |
Apr 01, 2019 | 27.47 | 28.07 | 27.40 | 27.75 | 4,004,247 | +0.73(+2.70%) |
Mar 29, 2019 | 27.00 | 27.15 | 26.75 | 27.02 | 4,493,500 | +0.11(+0.41%) |
Mar 28, 2019 | 27.60 | 27.87 | 26.86 | 26.91 | 1,963,955 | -0.67(-2.43%) |
Mar 27, 2019 | 27.66 | 27.96 | 27.46 | 27.58 | 2,636,789 | -0.06(-0.22%) |
Mar 26, 2019 | 27.21 | 28.10 | 27.10 | 27.64 | 4,641,045 | +0.53(+1.95%) |
Mar 25, 2019 | 26.84 | 27.79 | 26.65 | 27.11 | 4,043,158 | +0.44(+1.65%) |
Mar 22, 2019 | 26.56 | 26.86 | 26.08 | 26.67 | 4,861,500 | -0.01(-0.04%) |
Mar 21, 2019 | 26.34 | 26.82 | 26.23 | 26.68 | 6,060,991 | -0.01(-0.04%) |
Mar 20, 2019 | 27.07 | 27.14 | 26.10 | 26.69 | 6,072,286 | -0.57(-2.09%) |
Mar 19, 2019 | 27.32 | 27.62 | 27.12 | 27.26 | 3,304,653 | +0.03(+0.11%) |
Mar 18, 2019 | 27.30 | 27.92 | 27.13 | 27.23 | 3,481,995 | -0.20(-0.73%) |
Mar 15, 2019 | 27.52 | 27.79 | 27.25 | 27.43 | 5,389,800 | +0.00(+0.00%) |
Mar 14, 2019 | 27.10 | 27.52 | 26.75 | 27.43 | 5,023,751 | +0.50(+1.86%) |
Mar 13, 2019 | 28.53 | 28.56 | 26.80 | 26.93 | 7,269,586 | -1.44(-5.08%) |
Mar 12, 2019 | 28.49 | 28.54 | 28.22 | 28.37 | 3,347,758 | -0.05(-0.18%) |
Mar 11, 2019 | 28.91 | 28.92 | 27.99 | 28.42 | 3,289,105 | -0.50(-1.73%) |
Mar 08, 2019 | 28.28 | 28.95 | 28.26 | 28.92 | 2,809,900 | +0.50(+1.76%) |
Mar 07, 2019 | 28.79 | 28.83 | 28.29 | 28.42 | 2,156,394 | -0.39(-1.35%) |
Mar 06, 2019 | 29.29 | 29.63 | 28.70 | 28.81 | 2,531,111 | -0.18(-0.62%) |
Mar 05, 2019 | 28.78 | 29.12 | 28.57 | 28.99 | 2,395,731 | +0.21(+0.73%) |
Mar 04, 2019 | 29.11 | 29.42 | 28.48 | 28.78 | 3,007,912 | -0.30(-1.03%) |
Mar 01, 2019 | 29.05 | 29.46 | 28.91 | 29.08 | 4,019,800 | +0.18(+0.62%) |
Feb 28, 2019 | 28.63 | 29.00 | 28.46 | 28.90 | 5,948,761 | +0.26(+0.91%) |
Feb 27, 2019 | 28.50 | 29.29 | 28.15 | 28.64 | 4,971,270 | +0.25(+0.88%) |
Feb 26, 2019 | 28.10 | 28.69 | 26.86 | 28.39 | 9,519,266 | -0.82(-2.81%) |
Feb 25, 2019 | 29.50 | 29.69 | 29.11 | 29.21 | 6,413,630 | +0.00(+0.00%) |
Feb 22, 2019 | 29.01 | 29.47 | 28.95 | 29.21 | 2,158,500 | +0.21(+0.72%) |
Feb 21, 2019 | 29.14 | 29.19 | 28.71 | 29.00 | 2,593,026 | -0.09(-0.31%) |
Feb 20, 2019 | 29.02 | 29.29 | 28.80 | 29.09 | 1,924,889 | +0.03(+0.10%) |
Feb 19, 2019 | 29.34 | 29.37 | 28.93 | 29.06 | 2,351,716 | -0.24(-0.82%) |
Feb 15, 2019 | 29.09 | 29.41 | 28.87 | 29.30 | 3,199,900 | +0.53(+1.84%) |
Feb 14, 2019 | 28.18 | 29.16 | 27.82 | 28.77 | 3,820,031 | +0.45(+1.59%) |
Feb 13, 2019 | 28.10 | 28.45 | 27.97 | 28.32 | 4,935,690 | +0.19(+0.68%) |
Feb 12, 2019 | 28.80 | 29.29 | 28.09 | 28.13 | 4,678,730 | -0.51(-1.78%) |
Feb 11, 2019 | 29.35 | 29.35 | 28.44 | 28.64 | 3,980,982 | -0.55(-1.88%) |
Feb 08, 2019 | 28.52 | 29.22 | 28.23 | 29.19 | 3,036,300 | +0.55(+1.92%) |
Feb 07, 2019 | 28.98 | 29.21 | 28.21 | 28.64 | 3,221,752 | -0.48(-1.65%) |
Feb 06, 2019 | 29.11 | 29.39 | 28.86 | 29.12 | 3,521,794 | +0.08(+0.28%) |
Feb 05, 2019 | 28.37 | 29.59 | 28.30 | 29.04 | 4,842,568 | +0.75(+2.65%) |
Feb 04, 2019 | 28.62 | 28.77 | 28.21 | 28.29 | 4,162,445 | -0.27(-0.95%) |