Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.47 | 30.54 | 29.56 | 30.16 | 1,000,620 | -0.35(-1.16%) |
Apr 29, 2019 | 30.63 | 30.96 | 30.30 | 30.52 | 953,209 | -0.05(-0.15%) |
Apr 26, 2019 | 29.91 | 30.78 | 29.90 | 30.56 | 841,529 | +0.73(+2.45%) |
Apr 25, 2019 | 30.64 | 30.71 | 29.78 | 29.83 | 1,341,357 | -1.06(-3.43%) |
Apr 24, 2019 | 31.55 | 31.55 | 30.56 | 30.89 | 1,319,565 | -0.66(-2.09%) |
Apr 23, 2019 | 31.61 | 31.77 | 31.44 | 31.55 | 1,055,359 | -0.09(-0.27%) |
Apr 22, 2019 | 31.96 | 31.97 | 31.57 | 31.64 | 823,752 | -0.57(-1.78%) |
Apr 18, 2019 | 32.74 | 32.86 | 31.90 | 32.21 | 1,130,657 | -0.64(-1.94%) |
Apr 17, 2019 | 32.64 | 33.30 | 32.61 | 32.85 | 865,911 | +0.45(+1.38%) |
Apr 16, 2019 | 31.99 | 32.45 | 31.54 | 32.40 | 749,915 | +0.51(+1.60%) |
Apr 15, 2019 | 32.15 | 32.37 | 31.73 | 31.89 | 881,993 | -0.30(-0.93%) |
Apr 12, 2019 | 32.13 | 32.61 | 32.00 | 32.19 | 926,866 | +0.51(+1.61%) |
Apr 11, 2019 | 31.99 | 31.99 | 31.34 | 31.68 | 1,229,429 | -0.57(-1.75%) |
Apr 10, 2019 | 32.03 | 32.32 | 31.91 | 32.24 | 558,703 | +0.25(+0.79%) |
Apr 09, 2019 | 32.58 | 32.72 | 31.85 | 31.99 | 796,905 | -0.74(-2.25%) |
Apr 08, 2019 | 32.17 | 32.79 | 32.17 | 32.73 | 664,480 | +0.52(+1.61%) |
Apr 05, 2019 | 32.28 | 32.32 | 31.97 | 32.21 | 659,263 | +0.02(+0.07%) |
Apr 04, 2019 | 31.59 | 32.19 | 31.42 | 32.19 | 1,163,026 | +0.46(+1.43%) |
Apr 03, 2019 | 31.75 | 32.02 | 31.52 | 31.73 | 1,015,657 | +0.42(+1.33%) |
Apr 02, 2019 | 31.58 | 31.58 | 30.79 | 31.32 | 881,635 | -0.27(-0.87%) |
Apr 01, 2019 | 31.69 | 31.88 | 31.43 | 31.59 | 987,627 | +0.44(+1.41%) |
Mar 29, 2019 | 31.37 | 31.59 | 30.94 | 31.15 | 1,130,021 | +0.52(+1.69%) |
Mar 28, 2019 | 30.38 | 30.74 | 30.34 | 30.64 | 702,602 | +0.13(+0.41%) |
Mar 27, 2019 | 30.88 | 31.02 | 30.20 | 30.51 | 1,078,469 | -0.22(-0.72%) |
Mar 26, 2019 | 30.11 | 30.78 | 30.08 | 30.73 | 1,033,086 | +0.95(+3.19%) |
Mar 25, 2019 | 29.50 | 30.12 | 29.45 | 29.78 | 839,864 | +0.27(+0.90%) |
Mar 22, 2019 | 30.51 | 30.58 | 29.47 | 29.51 | 1,044,301 | -1.45(-4.69%) |
Mar 21, 2019 | 30.62 | 31.00 | 30.50 | 30.97 | 775,966 | +0.24(+0.79%) |
Mar 20, 2019 | 30.41 | 31.00 | 30.16 | 30.72 | 1,743,493 | +0.23(+0.75%) |
Mar 19, 2019 | 30.75 | 31.07 | 30.35 | 30.49 | 1,865,695 | +0.60(+2.02%) |
Mar 18, 2019 | 29.69 | 30.06 | 29.69 | 29.89 | 1,057,670 | +0.35(+1.20%) |
Mar 15, 2019 | 29.26 | 29.70 | 29.15 | 29.54 | 1,926,207 | +0.42(+1.46%) |
Mar 14, 2019 | 29.51 | 29.91 | 29.07 | 29.11 | 1,432,797 | -0.92(-3.06%) |
Mar 13, 2019 | 29.94 | 30.29 | 29.86 | 30.03 | 1,519,962 | +0.33(+1.11%) |
Mar 12, 2019 | 29.26 | 29.75 | 29.26 | 29.70 | 1,562,935 | +0.63(+2.16%) |
Mar 11, 2019 | 28.36 | 29.11 | 28.28 | 29.07 | 1,043,128 | +0.93(+3.32%) |
Mar 08, 2019 | 27.77 | 28.19 | 27.48 | 28.14 | 1,206,697 | +0.05(+0.20%) |
Mar 07, 2019 | 28.18 | 28.33 | 27.94 | 28.08 | 1,090,511 | -0.28(-1.00%) |
Mar 06, 2019 | 28.52 | 28.66 | 28.35 | 28.37 | 1,169,277 | -0.09(-0.33%) |
Mar 05, 2019 | 28.04 | 28.50 | 27.91 | 28.46 | 1,247,114 | +0.41(+1.46%) |
Mar 04, 2019 | 28.26 | 28.41 | 27.53 | 28.05 | 1,380,584 | -0.03(-0.11%) |
Mar 01, 2019 | 27.95 | 28.34 | 27.91 | 28.08 | 1,310,248 | +0.13(+0.45%) |
Feb 28, 2019 | 28.84 | 28.84 | 27.95 | 27.96 | 1,219,420 | -0.87(-3.02%) |
Feb 27, 2019 | 28.94 | 29.23 | 28.72 | 28.83 | 1,196,458 | -0.05(-0.19%) |
Feb 26, 2019 | 28.91 | 29.09 | 28.63 | 28.88 | 1,485,835 | -0.07(-0.24%) |
Feb 25, 2019 | 28.57 | 29.16 | 28.54 | 28.96 | 1,778,626 | +0.54(+1.91%) |
Feb 22, 2019 | 28.53 | 29.03 | 28.33 | 28.41 | 1,929,009 | +0.26(+0.92%) |
Feb 21, 2019 | 28.08 | 28.23 | 27.69 | 28.15 | 2,181,569 | +0.02(+0.08%) |
Feb 20, 2019 | 27.72 | 28.30 | 27.49 | 28.13 | 3,173,055 | +1.11(+4.13%) |
Feb 19, 2019 | 26.36 | 27.43 | 26.11 | 27.02 | 2,768,768 | +1.50(+5.88%) |
Feb 15, 2019 | 25.27 | 25.98 | 25.23 | 25.52 | 2,432,245 | +0.83(+3.37%) |
Feb 14, 2019 | 23.96 | 24.79 | 23.81 | 24.68 | 1,549,419 | +0.64(+2.68%) |
Feb 13, 2019 | 23.91 | 24.20 | 23.80 | 24.04 | 1,551,522 | +0.33(+1.39%) |
Feb 12, 2019 | 24.42 | 24.89 | 23.54 | 23.71 | 2,241,476 | -0.76(-3.11%) |
Feb 11, 2019 | 25.13 | 25.28 | 24.41 | 24.47 | 1,788,015 | -0.76(-3.02%) |
Feb 08, 2019 | 25.15 | 25.40 | 24.88 | 25.23 | 1,264,270 | +0.05(+0.20%) |
Feb 07, 2019 | 26.12 | 26.12 | 25.02 | 25.18 | 1,716,927 | -1.06(-4.02%) |
Feb 06, 2019 | 25.88 | 26.29 | 25.86 | 26.24 | 1,419,478 | +0.28(+1.06%) |
Feb 05, 2019 | 25.74 | 26.45 | 25.74 | 25.96 | 1,367,875 | +0.13(+0.50%) |
Feb 04, 2019 | 25.54 | 25.97 | 25.43 | 25.83 | 886,527 | +0.23(+0.90%) |