Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.14 | 30.35 | 29.90 | 30.00 | 1,420,725 | -0.12(-0.41%) |
Apr 29, 2019 | 29.66 | 30.31 | 29.60 | 30.12 | 2,052,721 | +0.46(+1.54%) |
Apr 26, 2019 | 29.65 | 29.87 | 29.51 | 29.67 | 1,923,512 | +0.06(+0.19%) |
Apr 25, 2019 | 29.20 | 29.75 | 29.07 | 29.61 | 2,442,417 | +0.21(+0.72%) |
Apr 24, 2019 | 29.52 | 29.81 | 28.85 | 29.40 | 4,043,233 | -0.66(-2.19%) |
Apr 23, 2019 | 29.80 | 30.28 | 28.61 | 30.06 | 6,201,723 | +1.05(+3.62%) |
Apr 22, 2019 | 29.16 | 29.43 | 28.91 | 29.01 | 2,303,386 | -0.34(-1.16%) |
Apr 18, 2019 | 29.63 | 29.80 | 29.28 | 29.35 | 1,327,021 | -0.42(-1.39%) |
Apr 17, 2019 | 29.90 | 29.90 | 29.39 | 29.77 | 1,622,194 | +0.03(+0.11%) |
Apr 16, 2019 | 29.07 | 29.85 | 28.89 | 29.73 | 2,603,468 | +0.77(+2.64%) |
Apr 15, 2019 | 29.72 | 29.87 | 28.85 | 28.97 | 1,536,351 | -0.84(-2.81%) |
Apr 12, 2019 | 29.49 | 29.94 | 29.11 | 29.81 | 2,913,280 | +0.79(+2.72%) |
Apr 11, 2019 | 29.02 | 29.28 | 28.78 | 29.02 | 2,066,082 | +0.15(+0.54%) |
Apr 10, 2019 | 28.53 | 28.87 | 28.40 | 28.86 | 1,914,098 | +0.40(+1.40%) |
Apr 09, 2019 | 28.84 | 28.91 | 28.37 | 28.46 | 1,653,807 | -0.48(-1.66%) |
Apr 08, 2019 | 29.12 | 29.30 | 28.88 | 28.94 | 1,541,140 | -0.18(-0.61%) |
Apr 05, 2019 | 29.02 | 29.24 | 28.67 | 29.12 | 1,525,811 | +0.14(+0.48%) |
Apr 04, 2019 | 28.88 | 29.24 | 28.72 | 28.98 | 2,090,503 | +0.36(+1.25%) |
Apr 03, 2019 | 29.02 | 29.23 | 28.50 | 28.63 | 2,347,919 | +0.01(+0.03%) |
Apr 02, 2019 | 28.55 | 28.89 | 28.25 | 28.62 | 2,157,811 | +0.07(+0.26%) |
Apr 01, 2019 | 28.27 | 28.58 | 27.98 | 28.54 | 2,680,932 | +0.58(+2.07%) |
Mar 29, 2019 | 28.33 | 28.45 | 27.90 | 27.97 | 1,652,112 | -0.07(-0.26%) |
Mar 28, 2019 | 27.77 | 28.06 | 27.50 | 28.04 | 2,235,560 | +0.36(+1.29%) |
Mar 27, 2019 | 27.97 | 28.09 | 27.35 | 27.68 | 3,998,694 | -0.36(-1.28%) |
Mar 26, 2019 | 27.74 | 28.16 | 27.65 | 28.04 | 2,744,590 | +0.55(+2.01%) |
Mar 25, 2019 | 27.54 | 27.85 | 27.21 | 27.49 | 2,827,984 | -0.08(-0.30%) |
Mar 22, 2019 | 28.96 | 28.98 | 27.24 | 27.57 | 4,259,960 | -1.74(-5.94%) |
Mar 21, 2019 | 29.55 | 29.85 | 29.17 | 29.31 | 3,739,820 | -0.49(-1.64%) |
Mar 20, 2019 | 30.93 | 31.21 | 29.74 | 29.80 | 2,545,004 | -1.20(-3.89%) |
Mar 19, 2019 | 31.87 | 31.87 | 30.92 | 31.00 | 1,305,676 | -0.73(-2.32%) |
Mar 18, 2019 | 31.38 | 31.90 | 31.37 | 31.74 | 1,228,222 | +0.41(+1.31%) |
Mar 15, 2019 | 31.27 | 31.66 | 31.24 | 31.33 | 3,392,658 | +0.03(+0.10%) |
Mar 14, 2019 | 31.54 | 31.54 | 31.14 | 31.29 | 1,344,342 | -0.12(-0.39%) |
Mar 13, 2019 | 31.33 | 31.56 | 31.12 | 31.41 | 2,149,435 | +0.27(+0.86%) |
Mar 12, 2019 | 31.25 | 31.45 | 30.93 | 31.15 | 3,284,552 | +0.48(+1.55%) |
Mar 11, 2019 | 30.73 | 30.84 | 30.53 | 30.67 | 1,939,230 | +0.06(+0.21%) |
Mar 08, 2019 | 30.28 | 30.70 | 30.18 | 30.61 | 1,087,092 | +0.02(+0.08%) |
Mar 07, 2019 | 30.79 | 30.82 | 30.35 | 30.58 | 2,299,425 | -0.40(-1.28%) |
Mar 06, 2019 | 31.75 | 31.87 | 30.96 | 30.98 | 1,859,311 | -0.90(-2.81%) |
Mar 05, 2019 | 31.92 | 32.04 | 31.53 | 31.87 | 2,430,609 | -0.11(-0.35%) |
Mar 04, 2019 | 32.24 | 32.50 | 31.78 | 31.99 | 2,188,091 | -0.19(-0.58%) |
Mar 01, 2019 | 32.31 | 32.63 | 31.91 | 32.17 | 2,370,452 | +0.13(+0.40%) |
Feb 28, 2019 | 32.35 | 32.37 | 32.04 | 32.04 | 2,020,667 | -0.24(-0.75%) |
Feb 27, 2019 | 31.87 | 32.39 | 31.64 | 32.29 | 3,402,615 | +0.47(+1.47%) |
Feb 26, 2019 | 31.95 | 32.15 | 31.79 | 31.82 | 3,291,579 | -0.31(-0.98%) |
Feb 25, 2019 | 32.34 | 32.50 | 32.04 | 32.13 | 2,733,154 | +0.00(+0.00%) |
Feb 22, 2019 | 32.06 | 32.18 | 31.88 | 32.13 | 1,586,121 | +0.10(+0.33%) |
Feb 21, 2019 | 32.26 | 32.26 | 31.85 | 32.03 | 2,049,682 | -0.21(-0.65%) |
Feb 20, 2019 | 31.97 | 32.28 | 31.60 | 32.24 | 3,028,034 | +0.36(+1.11%) |
Feb 19, 2019 | 31.49 | 31.95 | 31.24 | 31.88 | 3,730,990 | +0.18(+0.56%) |
Feb 15, 2019 | 31.19 | 31.89 | 30.92 | 31.71 | 3,102,403 | +0.94(+3.04%) |
Feb 14, 2019 | 30.38 | 30.94 | 30.18 | 30.77 | 2,216,890 | +0.02(+0.05%) |
Feb 13, 2019 | 30.64 | 30.95 | 30.60 | 30.75 | 2,417,906 | +0.11(+0.37%) |
Feb 12, 2019 | 30.66 | 30.96 | 30.57 | 30.64 | 4,359,388 | +0.21(+0.69%) |
Feb 11, 2019 | 30.27 | 30.49 | 30.06 | 30.43 | 3,389,979 | +0.28(+0.94%) |
Feb 08, 2019 | 30.01 | 30.19 | 29.71 | 30.15 | 2,600,154 | -0.01(-0.03%) |
Feb 07, 2019 | 29.90 | 30.32 | 29.84 | 30.15 | 3,951,206 | +0.49(+1.66%) |
Feb 06, 2019 | 29.44 | 29.69 | 29.40 | 29.66 | 1,760,097 | +0.10(+0.33%) |
Feb 05, 2019 | 29.75 | 29.90 | 29.28 | 29.57 | 2,737,864 | -0.19(-0.62%) |
Feb 04, 2019 | 29.15 | 29.80 | 29.05 | 29.75 | 2,625,769 | +0.71(+2.45%) |