Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 31.28 | 32.16 | 31.28 | 32.12 | 2,538,164 | +0.89(+2.84%) |
Apr 29, 2019 | 31.16 | 31.34 | 30.98 | 31.23 | 2,605,559 | +0.09(+0.29%) |
Apr 26, 2019 | 31.47 | 31.75 | 30.86 | 31.14 | 3,210,873 | -0.78(-2.45%) |
Apr 25, 2019 | 31.54 | 32.02 | 31.26 | 31.92 | 3,393,498 | +0.36(+1.13%) |
Apr 24, 2019 | 30.96 | 31.66 | 30.85 | 31.56 | 3,253,225 | +0.60(+1.92%) |
Apr 23, 2019 | 30.12 | 31.08 | 30.06 | 30.97 | 3,233,452 | +0.83(+2.77%) |
Apr 22, 2019 | 29.91 | 30.13 | 29.79 | 30.13 | 2,268,324 | +0.19(+0.64%) |
Apr 18, 2019 | 29.89 | 30.01 | 29.50 | 29.94 | 2,198,725 | +0.05(+0.16%) |
Apr 17, 2019 | 30.07 | 30.25 | 29.78 | 29.89 | 2,168,251 | -0.02(-0.06%) |
Apr 16, 2019 | 30.66 | 30.70 | 29.86 | 29.91 | 2,362,879 | -0.52(-1.71%) |
Apr 15, 2019 | 30.30 | 30.48 | 30.05 | 30.43 | 2,437,354 | +0.18(+0.58%) |
Apr 12, 2019 | 30.51 | 30.77 | 30.10 | 30.26 | 2,530,370 | -0.17(-0.55%) |
Apr 11, 2019 | 30.24 | 30.43 | 29.90 | 30.42 | 4,088,381 | +0.27(+0.90%) |
Apr 10, 2019 | 29.43 | 30.31 | 29.41 | 30.15 | 3,522,483 | +0.74(+2.53%) |
Apr 09, 2019 | 29.68 | 29.73 | 29.21 | 29.41 | 2,692,223 | -0.36(-1.22%) |
Apr 08, 2019 | 29.61 | 29.85 | 29.28 | 29.77 | 2,805,919 | +0.14(+0.47%) |
Apr 05, 2019 | 28.79 | 29.72 | 28.79 | 29.63 | 4,627,293 | +0.89(+3.08%) |
Apr 04, 2019 | 29.31 | 29.34 | 28.21 | 28.75 | 4,533,926 | -0.60(-2.03%) |
Apr 03, 2019 | 29.18 | 29.37 | 28.89 | 29.34 | 4,408,467 | +0.15(+0.52%) |
Apr 02, 2019 | 28.68 | 29.21 | 28.46 | 29.19 | 4,944,476 | +0.40(+1.39%) |
Apr 01, 2019 | 28.48 | 28.79 | 28.36 | 28.79 | 3,748,346 | +0.83(+2.96%) |
Mar 29, 2019 | 27.26 | 28.01 | 27.23 | 27.96 | 3,986,671 | +0.84(+3.11%) |
Mar 28, 2019 | 27.37 | 27.58 | 26.99 | 27.12 | 3,620,602 | -0.30(-1.08%) |
Mar 27, 2019 | 28.11 | 28.53 | 27.36 | 27.41 | 3,860,377 | -0.64(-2.29%) |
Mar 26, 2019 | 27.59 | 28.10 | 27.34 | 28.06 | 3,753,207 | +0.76(+2.79%) |
Mar 25, 2019 | 28.35 | 28.35 | 27.21 | 27.29 | 3,945,820 | -1.08(-3.80%) |
Mar 22, 2019 | 28.54 | 29.14 | 28.35 | 28.37 | 3,159,867 | -0.55(-1.91%) |
Mar 21, 2019 | 28.34 | 29.03 | 28.30 | 28.92 | 3,465,035 | +0.51(+1.81%) |
Mar 20, 2019 | 28.77 | 28.95 | 28.23 | 28.41 | 5,458,795 | -0.39(-1.34%) |
Mar 19, 2019 | 29.06 | 29.15 | 28.74 | 28.79 | 4,235,621 | -0.02(-0.08%) |
Mar 18, 2019 | 28.75 | 29.14 | 28.46 | 28.82 | 5,205,378 | +0.12(+0.43%) |
Mar 15, 2019 | 27.60 | 28.71 | 27.58 | 28.69 | 11,956,446 | +1.45(+5.33%) |
Mar 14, 2019 | 26.68 | 27.63 | 26.53 | 27.24 | 8,117,749 | +1.06(+4.06%) |
Mar 13, 2019 | 26.27 | 26.47 | 26.09 | 26.18 | 4,339,342 | +0.12(+0.46%) |
Mar 12, 2019 | 25.84 | 26.42 | 25.81 | 26.06 | 5,208,661 | +0.26(+1.02%) |
Mar 11, 2019 | 24.96 | 25.84 | 24.90 | 25.80 | 3,741,892 | +0.86(+3.44%) |
Mar 08, 2019 | 25.05 | 25.15 | 24.57 | 24.94 | 4,017,946 | -0.37(-1.47%) |
Mar 07, 2019 | 25.55 | 25.92 | 25.16 | 25.31 | 3,885,481 | -0.29(-1.12%) |
Mar 06, 2019 | 26.12 | 26.12 | 25.18 | 25.60 | 5,273,187 | -0.66(-2.52%) |
Mar 05, 2019 | 26.32 | 26.60 | 25.95 | 26.26 | 5,853,786 | -0.10(-0.40%) |
Mar 04, 2019 | 27.19 | 27.22 | 25.96 | 26.36 | 6,251,347 | -0.62(-2.31%) |
Mar 01, 2019 | 27.48 | 28.10 | 26.77 | 26.99 | 7,377,640 | +0.40(+1.49%) |
Feb 28, 2019 | 26.77 | 26.92 | 26.28 | 26.59 | 8,556,380 | -0.20(-0.76%) |
Feb 27, 2019 | 26.94 | 27.06 | 26.77 | 26.80 | 3,548,939 | -0.23(-0.85%) |
Feb 26, 2019 | 26.82 | 27.21 | 26.50 | 27.03 | 4,914,403 | +0.04(+0.16%) |
Feb 25, 2019 | 26.90 | 27.11 | 26.83 | 26.98 | 4,835,345 | +0.22(+0.82%) |
Feb 22, 2019 | 26.60 | 26.76 | 26.46 | 26.76 | 3,877,312 | +0.30(+1.15%) |
Feb 21, 2019 | 26.47 | 26.72 | 26.34 | 26.46 | 4,079,034 | +0.00(+0.00%) |
Feb 20, 2019 | 26.33 | 26.58 | 26.03 | 26.46 | 2,900,956 | +0.24(+0.91%) |
Feb 19, 2019 | 26.25 | 26.43 | 25.99 | 26.22 | 2,639,357 | +0.02(+0.07%) |
Feb 15, 2019 | 26.10 | 26.63 | 25.73 | 26.20 | 4,818,933 | +0.30(+1.14%) |
Feb 14, 2019 | 25.57 | 26.01 | 25.50 | 25.91 | 5,455,602 | +0.20(+0.80%) |
Feb 13, 2019 | 25.68 | 26.02 | 25.43 | 25.70 | 3,728,028 | +0.17(+0.65%) |
Feb 12, 2019 | 24.97 | 25.63 | 24.87 | 25.54 | 7,092,646 | +0.75(+3.04%) |
Feb 11, 2019 | 24.71 | 24.81 | 24.32 | 24.78 | 4,866,094 | +0.25(+1.03%) |
Feb 08, 2019 | 23.84 | 24.58 | 23.65 | 24.53 | 3,765,224 | +0.50(+2.08%) |
Feb 07, 2019 | 24.11 | 24.21 | 23.72 | 24.03 | 3,741,440 | -0.24(-0.98%) |
Feb 06, 2019 | 24.37 | 24.73 | 24.22 | 24.27 | 5,953,297 | -0.06(-0.25%) |
Feb 05, 2019 | 24.43 | 24.58 | 24.13 | 24.33 | 5,782,147 | +0.11(+0.47%) |
Feb 04, 2019 | 23.83 | 24.68 | 23.83 | 24.22 | 6,693,189 | +0.56(+2.38%) |
Feb 01, 2019 | 23.33 | 23.70 | 23.11 | 23.65 | 3,812,242 | +0.50(+2.18%) |
Jan 31, 2019 | 22.79 | 23.58 | 22.73 | 23.15 | 7,557,665 | +0.28(+1.23%) |
Jan 30, 2019 | 22.56 | 22.87 | 22.47 | 22.87 | 8,357,531 | +0.55(+2.45%) |
Jan 29, 2019 | 22.44 | 22.55 | 22.15 | 22.32 | 7,467,224 | -0.02(-0.11%) |
Jan 28, 2019 | 21.87 | 22.57 | 21.73 | 22.34 | 12,491,631 | +0.47(+2.16%) |
Jan 25, 2019 | 21.55 | 21.91 | 21.54 | 21.87 | 5,495,448 | +0.45(+2.11%) |
Jan 24, 2019 | 21.40 | 21.51 | 21.06 | 21.42 | 7,455,428 | +0.16(+0.76%) |
Jan 23, 2019 | 21.52 | 21.86 | 21.16 | 21.26 | 6,615,206 | +0.27(+1.27%) |
Jan 22, 2019 | 20.91 | 21.27 | 20.63 | 20.99 | 6,602,436 | +0.34(+1.64%) |
Jan 18, 2019 | 20.86 | 20.86 | 20.54 | 20.65 | 6,835,253 | -0.17(-0.82%) |
Jan 17, 2019 | 20.35 | 20.83 | 20.28 | 20.82 | 7,273,758 | +0.52(+2.56%) |
Jan 16, 2019 | 20.39 | 20.59 | 20.02 | 20.30 | 5,158,943 | -0.19(-0.91%) |
Jan 15, 2019 | 20.51 | 20.82 | 20.24 | 20.49 | 5,937,663 | +0.10(+0.49%) |
Jan 14, 2019 | 21.00 | 21.08 | 20.37 | 20.39 | 7,694,420 | -0.80(-3.76%) |
Jan 11, 2019 | 21.41 | 21.78 | 21.15 | 21.19 | 5,667,148 | -0.34(-1.59%) |
Jan 10, 2019 | 22.36 | 22.58 | 21.39 | 21.53 | 7,479,984 | -0.83(-3.73%) |
Jan 09, 2019 | 22.42 | 22.58 | 22.29 | 22.36 | 6,877,223 | +0.03(+0.15%) |
Jan 08, 2019 | 22.46 | 22.78 | 22.10 | 22.33 | 15,132,536 | +0.26(+1.19%) |
Jan 07, 2019 | 21.88 | 22.57 | 21.69 | 22.07 | 10,339,452 | +0.14(+0.65%) |
Jan 04, 2019 | 21.75 | 22.37 | 21.37 | 21.92 | 18,695,354 | +0.42(+1.97%) |
Jan 03, 2019 | 22.18 | 22.39 | 21.33 | 21.50 | 12,020,554 | -0.95(-4.22%) |
Jan 02, 2019 | 22.98 | 23.39 | 21.94 | 22.45 | 12,822,387 | -0.83(-3.58%) |
Dec 31, 2018 | 21.68 | 23.28 | 21.68 | 23.28 | 12,213,576 | +1.64(+7.57%) |