Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 31.07 | 31.58 | 30.66 | 30.90 | 1,952,217 | +0.07(+0.24%) |
Apr 29, 2019 | 30.55 | 30.87 | 30.06 | 30.83 | 1,348,405 | +0.70(+2.32%) |
Apr 26, 2019 | 30.61 | 30.61 | 29.32 | 30.13 | 2,000,828 | -0.51(-1.65%) |
Apr 25, 2019 | 30.54 | 31.36 | 30.26 | 30.64 | 1,764,124 | +0.22(+0.73%) |
Apr 24, 2019 | 31.19 | 31.19 | 30.16 | 30.42 | 1,498,590 | -0.78(-2.51%) |
Apr 23, 2019 | 31.65 | 31.94 | 31.00 | 31.20 | 1,760,957 | -0.43(-1.37%) |
Apr 22, 2019 | 30.52 | 31.76 | 30.39 | 31.63 | 1,218,704 | +1.41(+4.66%) |
Apr 18, 2019 | 30.36 | 30.63 | 29.69 | 30.22 | 1,219,903 | -0.06(-0.21%) |
Apr 17, 2019 | 30.05 | 30.49 | 29.85 | 30.29 | 1,114,460 | +0.36(+1.20%) |
Apr 16, 2019 | 29.64 | 30.21 | 29.03 | 29.93 | 1,719,594 | +0.29(+0.96%) |
Apr 15, 2019 | 30.79 | 30.93 | 29.62 | 29.64 | 1,289,172 | -1.07(-3.48%) |
Apr 12, 2019 | 31.09 | 31.22 | 30.28 | 30.71 | 1,653,883 | -0.01(-0.03%) |
Apr 11, 2019 | 30.64 | 31.38 | 30.41 | 30.72 | 1,901,906 | +0.07(+0.24%) |
Apr 10, 2019 | 29.15 | 31.00 | 29.15 | 30.65 | 2,092,254 | +1.57(+5.41%) |
Apr 09, 2019 | 28.84 | 29.69 | 28.70 | 29.07 | 3,108,217 | +0.06(+0.22%) |
Apr 08, 2019 | 29.48 | 29.76 | 28.94 | 29.01 | 1,381,067 | -0.34(-1.16%) |
Apr 05, 2019 | 28.59 | 29.41 | 28.53 | 29.35 | 2,144,366 | +0.77(+2.71%) |
Apr 04, 2019 | 28.20 | 28.61 | 27.98 | 28.58 | 1,204,958 | +0.52(+1.87%) |
Apr 03, 2019 | 28.17 | 28.79 | 28.01 | 28.05 | 2,111,617 | +0.05(+0.16%) |
Apr 02, 2019 | 28.51 | 28.51 | 27.78 | 28.01 | 1,833,707 | -0.52(-1.84%) |
Apr 01, 2019 | 29.01 | 29.01 | 28.04 | 28.53 | 1,791,364 | -0.13(-0.45%) |
Mar 29, 2019 | 29.32 | 29.85 | 28.63 | 28.66 | 1,554,896 | -0.29(-1.02%) |
Mar 28, 2019 | 29.79 | 30.08 | 28.84 | 28.95 | 1,784,359 | -1.05(-3.50%) |
Mar 27, 2019 | 29.91 | 30.43 | 29.82 | 30.00 | 1,411,550 | +0.18(+0.62%) |
Mar 26, 2019 | 29.35 | 30.00 | 29.27 | 29.82 | 1,285,274 | +0.46(+1.57%) |
Mar 25, 2019 | 28.90 | 29.44 | 28.49 | 29.36 | 1,689,503 | +0.32(+1.11%) |
Mar 22, 2019 | 30.34 | 30.37 | 28.57 | 29.04 | 2,054,505 | -1.59(-5.20%) |
Mar 21, 2019 | 30.12 | 31.06 | 30.12 | 30.63 | 1,884,387 | +0.26(+0.85%) |
Mar 20, 2019 | 30.33 | 30.94 | 29.90 | 30.37 | 1,522,683 | -0.06(-0.21%) |
Mar 19, 2019 | 30.88 | 31.12 | 30.24 | 30.43 | 1,954,906 | -0.41(-1.34%) |
Mar 18, 2019 | 30.11 | 31.02 | 30.11 | 30.85 | 2,226,468 | +0.88(+2.95%) |
Mar 15, 2019 | 29.68 | 30.58 | 29.55 | 29.97 | 3,439,569 | +0.29(+0.96%) |
Mar 14, 2019 | 28.97 | 29.84 | 28.58 | 29.68 | 2,556,990 | +1.26(+4.44%) |
Mar 13, 2019 | 27.58 | 28.55 | 27.57 | 28.42 | 2,595,251 | +0.84(+3.04%) |
Mar 12, 2019 | 27.87 | 28.18 | 27.27 | 27.58 | 2,994,144 | -0.29(-1.02%) |
Mar 11, 2019 | 26.93 | 27.99 | 26.77 | 27.87 | 2,087,433 | +1.14(+4.27%) |
Mar 08, 2019 | 27.33 | 27.53 | 26.38 | 26.73 | 5,361,621 | -1.10(-3.97%) |
Mar 07, 2019 | 28.15 | 28.53 | 27.81 | 27.83 | 2,187,576 | -0.25(-0.89%) |
Mar 06, 2019 | 28.08 | 28.51 | 27.89 | 28.08 | 2,077,960 | +0.00(+0.00%) |
Mar 05, 2019 | 28.68 | 28.68 | 27.60 | 28.08 | 2,784,433 | -0.58(-2.02%) |
Mar 04, 2019 | 28.77 | 28.99 | 27.82 | 28.66 | 1,736,120 | -0.11(-0.38%) |
Mar 01, 2019 | 28.76 | 29.04 | 28.58 | 28.77 | 1,161,554 | +0.17(+0.61%) |
Feb 28, 2019 | 29.41 | 29.44 | 28.59 | 28.59 | 1,732,431 | -0.79(-2.69%) |
Feb 27, 2019 | 30.15 | 30.15 | 29.35 | 29.39 | 1,665,380 | -0.81(-2.68%) |
Feb 26, 2019 | 30.57 | 30.60 | 30.15 | 30.20 | 1,733,996 | -0.26(-0.84%) |
Feb 25, 2019 | 31.20 | 31.20 | 30.41 | 30.45 | 2,289,477 | -0.67(-2.17%) |
Feb 22, 2019 | 31.18 | 31.51 | 30.90 | 31.13 | 1,709,577 | +0.23(+0.74%) |
Feb 21, 2019 | 32.59 | 33.00 | 30.81 | 30.90 | 3,101,039 | -1.72(-5.28%) |
Feb 20, 2019 | 31.96 | 32.73 | 31.25 | 32.62 | 3,391,971 | +0.50(+1.56%) |
Feb 19, 2019 | 31.86 | 32.49 | 31.73 | 32.12 | 2,322,676 | +0.15(+0.46%) |
Feb 15, 2019 | 31.93 | 32.20 | 31.29 | 31.97 | 3,132,196 | +0.07(+0.23%) |
Feb 14, 2019 | 32.98 | 33.13 | 31.08 | 31.90 | 3,243,055 | -1.02(-3.10%) |
Feb 13, 2019 | 32.27 | 33.29 | 32.25 | 32.92 | 1,731,984 | +0.84(+2.62%) |
Feb 12, 2019 | 32.53 | 32.79 | 31.98 | 32.08 | 1,477,789 | -0.11(-0.34%) |
Feb 11, 2019 | 31.45 | 32.48 | 31.33 | 32.19 | 1,122,466 | +0.75(+2.38%) |
Feb 08, 2019 | 31.55 | 31.88 | 30.96 | 31.45 | 1,522,621 | -0.41(-1.29%) |
Feb 07, 2019 | 33.09 | 33.46 | 31.67 | 31.86 | 1,221,232 | -1.18(-3.56%) |
Feb 06, 2019 | 32.74 | 33.21 | 32.59 | 33.03 | 1,191,576 | +0.16(+0.50%) |
Feb 05, 2019 | 32.39 | 33.09 | 32.36 | 32.87 | 1,107,136 | +0.48(+1.49%) |
Feb 04, 2019 | 32.42 | 32.75 | 31.77 | 32.38 | 1,691,710 | +0.00(+0.00%) |