Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.14 | 29.30 | 28.82 | 29.09 | 3,734,055 | -0.05(-0.16%) |
Apr 29, 2019 | 28.97 | 29.43 | 28.97 | 29.14 | 2,819,835 | +0.08(+0.29%) |
Apr 26, 2019 | 28.91 | 29.26 | 28.68 | 29.05 | 4,368,459 | +0.22(+0.78%) |
Apr 25, 2019 | 29.32 | 29.43 | 28.82 | 28.83 | 1,816,556 | -0.53(-1.82%) |
Apr 24, 2019 | 29.14 | 29.47 | 29.05 | 29.36 | 1,456,785 | +0.24(+0.84%) |
Apr 23, 2019 | 29.35 | 29.43 | 28.91 | 29.12 | 2,704,915 | -0.14(-0.48%) |
Apr 22, 2019 | 29.53 | 29.67 | 29.18 | 29.26 | 2,112,919 | -0.37(-1.23%) |
Apr 18, 2019 | 29.37 | 29.65 | 29.16 | 29.62 | 1,988,004 | +0.36(+1.22%) |
Apr 17, 2019 | 29.09 | 29.28 | 28.96 | 29.27 | 2,359,948 | +0.23(+0.81%) |
Apr 16, 2019 | 29.10 | 29.34 | 28.94 | 29.03 | 1,252,613 | +0.00(+0.00%) |
Apr 15, 2019 | 29.27 | 29.39 | 28.99 | 29.03 | 1,841,115 | -0.20(-0.67%) |
Apr 12, 2019 | 29.21 | 29.57 | 29.09 | 29.23 | 2,269,440 | +0.24(+0.84%) |
Apr 11, 2019 | 28.55 | 29.05 | 28.54 | 28.99 | 2,400,239 | +0.51(+1.77%) |
Apr 10, 2019 | 28.32 | 28.70 | 28.26 | 28.48 | 1,867,848 | +0.36(+1.26%) |
Apr 09, 2019 | 28.93 | 28.95 | 28.04 | 28.12 | 3,236,168 | -0.94(-3.22%) |
Apr 08, 2019 | 28.56 | 29.14 | 28.41 | 29.06 | 3,315,230 | +0.47(+1.64%) |
Apr 05, 2019 | 28.10 | 28.70 | 27.98 | 28.59 | 4,475,734 | +0.66(+2.35%) |
Apr 04, 2019 | 28.15 | 28.23 | 27.89 | 27.94 | 3,175,550 | -0.21(-0.73%) |
Apr 03, 2019 | 28.17 | 28.27 | 27.96 | 28.14 | 1,788,561 | +0.20(+0.70%) |
Apr 02, 2019 | 28.10 | 28.25 | 27.90 | 27.95 | 1,814,872 | -0.11(-0.40%) |
Apr 01, 2019 | 27.82 | 28.38 | 27.78 | 28.06 | 1,717,377 | +0.40(+1.46%) |
Mar 29, 2019 | 27.88 | 27.97 | 27.42 | 27.66 | 2,234,287 | -0.20(-0.71%) |
Mar 28, 2019 | 27.65 | 28.18 | 27.60 | 27.85 | 1,800,932 | +0.21(+0.74%) |
Mar 27, 2019 | 27.58 | 27.88 | 27.30 | 27.65 | 2,738,169 | +0.07(+0.24%) |
Mar 26, 2019 | 27.52 | 27.66 | 27.33 | 27.58 | 2,430,196 | +0.38(+1.41%) |
Mar 25, 2019 | 26.95 | 27.35 | 26.68 | 27.20 | 2,622,445 | +0.14(+0.52%) |
Mar 22, 2019 | 27.91 | 27.91 | 26.98 | 27.06 | 2,817,033 | -0.93(-3.31%) |
Mar 21, 2019 | 28.00 | 28.19 | 27.92 | 27.98 | 1,511,470 | -0.19(-0.66%) |
Mar 20, 2019 | 28.36 | 28.52 | 27.84 | 28.17 | 2,229,586 | -0.22(-0.76%) |
Mar 19, 2019 | 28.06 | 28.55 | 27.92 | 28.39 | 2,733,419 | +0.37(+1.34%) |
Mar 18, 2019 | 27.50 | 28.12 | 27.50 | 28.01 | 2,631,371 | +0.06(+0.20%) |
Mar 15, 2019 | 28.00 | 28.19 | 27.73 | 27.96 | 2,520,318 | +0.01(+0.03%) |
Mar 14, 2019 | 28.10 | 28.15 | 27.72 | 27.95 | 1,862,054 | -0.15(-0.53%) |
Mar 13, 2019 | 28.50 | 28.62 | 27.98 | 28.10 | 2,826,578 | -0.27(-0.96%) |
Mar 12, 2019 | 28.36 | 28.61 | 28.29 | 28.37 | 2,807,663 | +0.15(+0.53%) |
Mar 11, 2019 | 27.82 | 28.27 | 27.82 | 28.22 | 2,968,593 | +0.42(+1.52%) |
Mar 08, 2019 | 27.84 | 27.84 | 27.50 | 27.80 | 1,863,313 | -0.24(-0.87%) |
Mar 07, 2019 | 27.80 | 28.11 | 27.64 | 28.04 | 3,459,837 | +0.13(+0.47%) |
Mar 06, 2019 | 28.37 | 28.53 | 27.78 | 27.91 | 6,901,028 | -0.39(-1.39%) |
Mar 05, 2019 | 28.67 | 28.67 | 28.29 | 28.30 | 3,434,902 | -0.33(-1.14%) |
Mar 04, 2019 | 28.68 | 28.81 | 28.27 | 28.63 | 3,003,400 | +0.06(+0.20%) |
Mar 01, 2019 | 28.47 | 29.01 | 28.46 | 28.57 | 5,149,834 | +0.22(+0.76%) |
Feb 28, 2019 | 29.25 | 29.27 | 28.35 | 28.36 | 6,836,865 | -0.99(-3.38%) |
Feb 27, 2019 | 29.56 | 29.66 | 29.32 | 29.35 | 1,638,572 | -0.26(-0.88%) |
Feb 26, 2019 | 30.04 | 30.25 | 29.53 | 29.61 | 1,789,211 | -0.51(-1.71%) |
Feb 25, 2019 | 30.42 | 30.68 | 30.04 | 30.13 | 2,087,487 | -0.07(-0.25%) |
Feb 22, 2019 | 30.71 | 30.79 | 30.18 | 30.20 | 1,554,203 | -0.45(-1.47%) |
Feb 21, 2019 | 30.50 | 30.74 | 30.36 | 30.65 | 1,574,411 | +0.17(+0.55%) |
Feb 20, 2019 | 30.59 | 30.74 | 30.36 | 30.48 | 1,609,499 | -0.03(-0.09%) |
Feb 19, 2019 | 29.66 | 30.64 | 29.63 | 30.51 | 4,414,070 | +0.75(+2.52%) |
Feb 15, 2019 | 29.46 | 29.80 | 29.33 | 29.76 | 2,613,275 | +0.56(+1.92%) |
Feb 14, 2019 | 29.04 | 29.31 | 29.04 | 29.20 | 4,279,851 | -0.05(-0.16%) |
Feb 13, 2019 | 29.04 | 29.40 | 28.78 | 29.25 | 5,034,090 | +0.50(+1.73%) |
Feb 12, 2019 | 29.57 | 29.57 | 28.50 | 28.75 | 10,141,183 | -0.54(-1.85%) |
Feb 11, 2019 | 29.20 | 29.65 | 28.84 | 29.29 | 5,672,255 | -0.53(-1.78%) |
Feb 08, 2019 | 30.90 | 31.05 | 29.72 | 29.82 | 3,253,682 | -1.30(-4.17%) |
Feb 07, 2019 | 31.01 | 31.41 | 30.89 | 31.12 | 5,675,949 | +0.02(+0.06%) |
Feb 06, 2019 | 30.85 | 31.33 | 30.85 | 31.10 | 5,001,720 | +0.10(+0.33%) |
Feb 05, 2019 | 32.25 | 32.83 | 30.91 | 31.00 | 6,639,467 | -0.53(-1.69%) |
Feb 04, 2019 | 31.05 | 31.66 | 30.84 | 31.53 | 3,285,289 | +0.51(+1.65%) |