Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 31.70 | 31.86 | 31.28 | 31.68 | 1,521,313 | -0.08(-0.25%) |
Apr 29, 2019 | 31.56 | 31.86 | 31.41 | 31.76 | 928,107 | -0.06(-0.19%) |
Apr 26, 2019 | 31.13 | 31.83 | 31.04 | 31.82 | 1,300,476 | +0.78(+2.51%) |
Apr 25, 2019 | 31.87 | 31.87 | 30.93 | 31.04 | 1,989,221 | -0.92(-2.88%) |
Apr 24, 2019 | 33.00 | 33.01 | 31.90 | 31.96 | 1,560,879 | -1.05(-3.18%) |
Apr 23, 2019 | 33.44 | 34.10 | 33.00 | 33.01 | 2,438,317 | +0.21(+0.64%) |
Apr 22, 2019 | 33.19 | 33.19 | 32.59 | 32.80 | 996,988 | -0.44(-1.32%) |
Apr 18, 2019 | 33.24 | 33.24 | 33.24 | 0 | -0.41(-1.22%) | |
Apr 17, 2019 | 33.44 | 34.31 | 33.32 | 33.65 | 1,804,473 | +0.47(+1.42%) |
Apr 16, 2019 | 32.92 | 33.39 | 32.51 | 33.18 | 1,437,082 | +0.13(+0.39%) |
Apr 15, 2019 | 33.45 | 33.53 | 33.01 | 33.05 | 1,197,397 | -0.58(-1.72%) |
Apr 12, 2019 | 33.08 | 33.73 | 32.98 | 33.63 | 1,771,973 | +1.05(+3.22%) |
Apr 11, 2019 | 32.41 | 32.75 | 32.30 | 32.58 | 1,269,037 | -0.12(-0.37%) |
Apr 10, 2019 | 32.50 | 32.88 | 32.40 | 32.70 | 1,200,511 | +0.47(+1.46%) |
Apr 09, 2019 | 32.78 | 33.04 | 32.04 | 32.23 | 1,206,970 | -0.67(-2.04%) |
Apr 08, 2019 | 32.41 | 32.92 | 32.27 | 32.90 | 1,186,244 | +0.71(+2.21%) |
Apr 05, 2019 | 31.88 | 32.28 | 31.65 | 32.19 | 1,379,911 | +0.52(+1.64%) |
Apr 04, 2019 | 30.56 | 31.70 | 30.35 | 31.67 | 1,800,316 | +1.11(+3.63%) |
Apr 03, 2019 | 31.75 | 32.01 | 30.44 | 30.56 | 2,362,586 | -0.83(-2.64%) |
Apr 02, 2019 | 31.61 | 31.65 | 30.96 | 31.39 | 1,535,404 | -0.05(-0.16%) |
Apr 01, 2019 | 31.60 | 32.11 | 31.31 | 31.44 | 1,375,151 | +0.52(+1.68%) |
Mar 29, 2019 | 31.30 | 31.38 | 30.88 | 30.92 | 1,785,731 | +0.04(+0.13%) |
Mar 28, 2019 | 30.78 | 31.19 | 30.65 | 30.88 | 1,031,210 | +0.10(+0.32%) |
Mar 27, 2019 | 30.91 | 31.10 | 30.45 | 30.78 | 1,337,458 | +0.00(+0.00%) |
Mar 26, 2019 | 30.22 | 31.16 | 30.21 | 30.78 | 1,889,834 | +0.79(+2.63%) |
Mar 25, 2019 | 30.24 | 30.87 | 29.96 | 29.99 | 1,555,556 | -0.26(-0.86%) |
Mar 22, 2019 | 30.62 | 30.97 | 30.06 | 30.25 | 1,438,027 | -0.90(-2.89%) |
Mar 21, 2019 | 30.12 | 31.30 | 30.06 | 31.15 | 2,086,694 | +0.93(+3.08%) |
Mar 20, 2019 | 29.64 | 30.29 | 29.44 | 30.22 | 1,280,991 | +0.39(+1.31%) |
Mar 19, 2019 | 29.72 | 30.38 | 29.64 | 29.83 | 1,450,167 | +0.41(+1.39%) |
Mar 18, 2019 | 28.95 | 29.43 | 28.83 | 29.42 | 1,055,470 | +0.67(+2.33%) |
Mar 15, 2019 | 29.00 | 29.00 | 28.62 | 28.75 | 3,735,455 | -0.10(-0.35%) |
Mar 14, 2019 | 29.36 | 29.46 | 28.81 | 28.85 | 1,098,899 | -0.82(-2.76%) |
Mar 13, 2019 | 29.87 | 29.90 | 29.35 | 29.67 | 1,233,522 | +0.01(+0.03%) |
Mar 12, 2019 | 29.29 | 29.78 | 29.18 | 29.66 | 1,480,050 | +0.58(+1.99%) |
Mar 11, 2019 | 29.02 | 29.25 | 28.88 | 29.08 | 971,750 | +0.14(+0.48%) |
Mar 08, 2019 | 29.27 | 29.37 | 28.72 | 28.94 | 1,663,522 | -0.78(-2.62%) |
Mar 07, 2019 | 30.02 | 30.02 | 29.31 | 29.72 | 1,885,015 | -0.31(-1.03%) |
Mar 06, 2019 | 29.70 | 30.54 | 29.64 | 30.03 | 1,612,935 | +0.53(+1.80%) |
Mar 05, 2019 | 29.38 | 29.63 | 29.23 | 29.50 | 1,142,027 | +0.27(+0.92%) |
Mar 04, 2019 | 29.33 | 29.69 | 28.96 | 29.23 | 1,193,425 | +0.03(+0.10%) |
Mar 01, 2019 | 29.90 | 30.00 | 29.11 | 29.20 | 1,660,529 | -0.29(-0.98%) |
Feb 28, 2019 | 30.01 | 30.19 | 29.49 | 29.49 | 1,874,747 | -0.57(-1.90%) |
Feb 27, 2019 | 30.60 | 30.72 | 30.06 | 30.06 | 1,115,962 | -0.54(-1.76%) |
Feb 26, 2019 | 30.73 | 30.97 | 30.45 | 30.60 | 1,097,053 | -0.19(-0.62%) |
Feb 25, 2019 | 31.33 | 31.36 | 30.74 | 30.79 | 1,428,836 | -0.42(-1.35%) |
Feb 22, 2019 | 30.60 | 31.25 | 30.20 | 31.21 | 1,710,100 | +1.24(+4.14%) |
Feb 21, 2019 | 30.03 | 30.30 | 29.64 | 29.97 | 1,909,724 | -0.53(-1.74%) |
Feb 20, 2019 | 29.13 | 30.78 | 28.99 | 30.50 | 2,753,251 | +1.44(+4.96%) |
Feb 19, 2019 | 28.75 | 29.22 | 28.71 | 29.06 | 1,275,149 | +0.40(+1.40%) |
Feb 15, 2019 | 28.66 | 28.66 | 28.66 | 0 | +0.06(+0.21%) | |
Feb 14, 2019 | 28.36 | 28.87 | 28.33 | 28.60 | 1,560,285 | +0.11(+0.39%) |
Feb 13, 2019 | 29.53 | 30.06 | 28.36 | 28.49 | 2,773,416 | -1.66(-5.51%) |
Feb 12, 2019 | 29.89 | 30.39 | 29.60 | 30.15 | 1,565,432 | +0.22(+0.74%) |
Feb 11, 2019 | 30.32 | 30.68 | 29.51 | 29.93 | 1,633,378 | -0.67(-2.19%) |
Feb 08, 2019 | 31.09 | 31.10 | 30.45 | 30.60 | 1,119,975 | -0.56(-1.80%) |
Feb 07, 2019 | 31.33 | 31.41 | 30.89 | 31.16 | 1,043,848 | -0.09(-0.29%) |
Feb 06, 2019 | 31.27 | 31.75 | 31.13 | 31.25 | 931,898 | -0.14(-0.45%) |
Feb 05, 2019 | 31.19 | 31.57 | 31.12 | 31.39 | 1,379,761 | +0.34(+1.10%) |
Feb 04, 2019 | 30.59 | 31.24 | 30.28 | 31.05 | 1,488,320 | +0.29(+0.94%) |