Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.82 | 30.06 | 29.42 | 29.95 | 339,602 | +0.15(+0.50%) |
Apr 29, 2019 | 29.95 | 29.95 | 28.77 | 29.80 | 382,748 | -0.05(-0.17%) |
Apr 26, 2019 | 27.91 | 30.40 | 27.68 | 29.85 | 549,400 | +1.91(+6.84%) |
Apr 25, 2019 | 27.48 | 28.17 | 27.24 | 27.94 | 242,579 | +0.38(+1.38%) |
Apr 24, 2019 | 26.89 | 27.65 | 26.43 | 27.56 | 430,554 | +0.63(+2.34%) |
Apr 23, 2019 | 25.85 | 27.00 | 25.53 | 26.93 | 314,426 | +1.14(+4.42%) |
Apr 22, 2019 | 25.65 | 26.12 | 25.51 | 25.79 | 280,243 | -0.16(-0.62%) |
Apr 18, 2019 | 25.67 | 26.00 | 25.20 | 25.95 | 280,900 | +0.39(+1.53%) |
Apr 17, 2019 | 26.41 | 26.41 | 25.27 | 25.56 | 411,154 | -0.71(-2.70%) |
Apr 16, 2019 | 26.10 | 26.30 | 25.87 | 26.27 | 292,133 | +0.33(+1.27%) |
Apr 15, 2019 | 26.09 | 26.91 | 25.72 | 25.94 | 569,288 | -0.38(-1.44%) |
Apr 12, 2019 | 26.60 | 26.79 | 26.20 | 26.32 | 602,100 | -0.28(-1.05%) |
Apr 11, 2019 | 27.00 | 27.00 | 26.56 | 26.60 | 533,971 | -0.40(-1.48%) |
Apr 10, 2019 | 27.00 | 27.48 | 26.83 | 27.00 | 371,814 | +0.04(+0.15%) |
Apr 09, 2019 | 27.50 | 27.81 | 26.71 | 26.96 | 422,760 | -0.52(-1.89%) |
Apr 08, 2019 | 27.93 | 27.93 | 27.00 | 27.48 | 292,084 | -0.49(-1.75%) |
Apr 05, 2019 | 28.02 | 28.30 | 27.50 | 27.97 | 286,700 | +0.04(+0.14%) |
Apr 04, 2019 | 27.76 | 28.23 | 27.61 | 27.93 | 393,608 | +0.13(+0.47%) |
Apr 03, 2019 | 28.31 | 28.54 | 27.51 | 27.80 | 201,070 | -0.32(-1.14%) |
Apr 02, 2019 | 28.76 | 29.09 | 27.96 | 28.12 | 206,516 | -0.61(-2.12%) |
Apr 01, 2019 | 29.16 | 29.58 | 28.44 | 28.73 | 300,172 | -0.18(-0.62%) |
Mar 29, 2019 | 27.81 | 29.39 | 27.17 | 28.91 | 513,400 | +1.86(+6.88%) |
Mar 28, 2019 | 26.41 | 27.87 | 26.12 | 27.05 | 357,971 | +0.86(+3.28%) |
Mar 27, 2019 | 25.68 | 26.24 | 25.52 | 26.19 | 438,282 | +0.54(+2.11%) |
Mar 26, 2019 | 24.92 | 25.72 | 24.80 | 25.65 | 354,726 | +0.83(+3.34%) |
Mar 25, 2019 | 25.69 | 26.17 | 24.60 | 24.82 | 696,785 | -0.73(-2.86%) |
Mar 22, 2019 | 27.14 | 27.30 | 25.53 | 25.55 | 1,027,800 | -1.73(-6.34%) |
Mar 21, 2019 | 25.83 | 27.50 | 25.83 | 27.28 | 359,078 | +1.32(+5.08%) |
Mar 20, 2019 | 26.21 | 26.51 | 25.80 | 25.96 | 271,659 | -0.34(-1.29%) |
Mar 19, 2019 | 26.74 | 27.17 | 25.80 | 26.30 | 410,937 | -0.53(-1.98%) |
Mar 18, 2019 | 26.74 | 27.52 | 25.73 | 26.83 | 656,923 | +0.09(+0.34%) |
Mar 15, 2019 | 26.85 | 27.31 | 25.72 | 26.74 | 2,262,800 | +0.21(+0.79%) |
Mar 14, 2019 | 27.47 | 28.27 | 26.33 | 26.53 | 624,528 | -0.36(-1.34%) |
Mar 13, 2019 | 26.80 | 27.10 | 25.71 | 26.89 | 770,965 | +0.17(+0.64%) |
Mar 12, 2019 | 28.27 | 28.37 | 26.33 | 26.72 | 818,136 | -1.54(-5.45%) |
Mar 11, 2019 | 28.47 | 28.55 | 27.68 | 28.26 | 540,287 | -0.12(-0.42%) |
Mar 08, 2019 | 29.54 | 29.54 | 27.26 | 28.38 | 688,000 | -1.27(-4.28%) |
Mar 07, 2019 | 29.65 | 30.43 | 29.45 | 29.65 | 202,578 | +0.01(+0.03%) |
Mar 06, 2019 | 31.45 | 32.03 | 29.59 | 29.64 | 275,578 | -1.88(-5.96%) |
Mar 05, 2019 | 31.96 | 32.41 | 31.30 | 31.52 | 369,339 | -0.42(-1.31%) |
Mar 04, 2019 | 31.37 | 32.25 | 30.76 | 31.94 | 601,497 | +0.60(+1.91%) |
Mar 01, 2019 | 32.10 | 32.34 | 30.60 | 31.34 | 526,400 | -0.35(-1.10%) |
Feb 28, 2019 | 32.60 | 32.90 | 31.50 | 31.69 | 385,951 | -0.85(-2.61%) |
Feb 27, 2019 | 31.53 | 33.48 | 31.53 | 32.54 | 588,861 | +0.77(+2.42%) |
Feb 26, 2019 | 31.71 | 32.00 | 31.27 | 31.77 | 151,554 | +0.04(+0.13%) |
Feb 25, 2019 | 31.66 | 32.53 | 31.57 | 31.73 | 371,218 | +0.66(+2.12%) |
Feb 22, 2019 | 30.65 | 31.48 | 30.40 | 31.07 | 155,000 | +0.39(+1.27%) |
Feb 21, 2019 | 30.68 | 30.78 | 29.41 | 30.68 | 178,599 | -0.01(-0.03%) |
Feb 20, 2019 | 32.02 | 32.23 | 30.55 | 30.69 | 291,994 | -1.18(-3.70%) |
Feb 19, 2019 | 31.24 | 31.97 | 31.08 | 31.87 | 199,217 | +0.63(+2.02%) |
Feb 15, 2019 | 31.13 | 31.92 | 30.22 | 31.24 | 337,000 | +0.10(+0.32%) |
Feb 14, 2019 | 31.86 | 32.47 | 31.09 | 31.14 | 247,624 | -0.80(-2.50%) |
Feb 13, 2019 | 31.63 | 32.42 | 31.63 | 31.94 | 308,271 | +0.44(+1.40%) |
Feb 12, 2019 | 30.52 | 32.35 | 30.14 | 31.50 | 283,784 | +1.23(+4.06%) |
Feb 11, 2019 | 30.31 | 30.99 | 29.83 | 30.27 | 384,347 | +0.15(+0.50%) |
Feb 08, 2019 | 29.91 | 30.99 | 29.71 | 30.12 | 237,400 | -0.01(-0.03%) |
Feb 07, 2019 | 30.62 | 31.70 | 29.78 | 30.13 | 473,772 | -0.71(-2.30%) |
Feb 06, 2019 | 31.16 | 31.37 | 30.16 | 30.84 | 212,033 | -0.16(-0.52%) |
Feb 05, 2019 | 31.80 | 32.32 | 30.05 | 31.00 | 414,573 | -0.58(-1.84%) |
Feb 04, 2019 | 30.77 | 32.42 | 30.72 | 31.58 | 290,699 | +0.81(+2.63%) |
Feb 01, 2019 | 30.37 | 31.22 | 30.18 | 30.77 | 251,800 | +0.44(+1.45%) |
Jan 31, 2019 | 30.25 | 31.40 | 29.97 | 30.33 | 429,837 | +0.03(+0.10%) |
Jan 30, 2019 | 30.10 | 30.70 | 29.37 | 30.30 | 337,327 | +0.44(+1.47%) |
Jan 29, 2019 | 29.54 | 30.32 | 29.54 | 29.86 | 236,330 | +0.34(+1.15%) |
Jan 28, 2019 | 29.45 | 30.61 | 28.89 | 29.52 | 272,313 | -0.02(-0.07%) |
Jan 25, 2019 | 28.78 | 29.85 | 28.62 | 29.54 | 236,900 | +0.89(+3.11%) |
Jan 24, 2019 | 27.92 | 28.70 | 27.22 | 28.65 | 194,388 | +0.84(+3.02%) |
Jan 23, 2019 | 27.90 | 28.46 | 27.04 | 27.81 | 139,121 | +0.03(+0.11%) |
Jan 22, 2019 | 28.50 | 28.91 | 27.25 | 27.78 | 234,122 | -0.80(-2.80%) |
Jan 18, 2019 | 28.47 | 28.78 | 28.00 | 28.58 | 323,900 | +0.39(+1.38%) |
Jan 17, 2019 | 28.75 | 29.73 | 27.71 | 28.19 | 304,439 | -0.60(-2.08%) |
Jan 16, 2019 | 28.00 | 29.41 | 27.37 | 28.79 | 199,985 | +0.84(+3.01%) |
Jan 15, 2019 | 28.59 | 28.95 | 27.10 | 27.95 | 253,808 | -0.51(-1.79%) |
Jan 14, 2019 | 29.37 | 29.50 | 28.43 | 28.46 | 451,462 | -1.05(-3.56%) |
Jan 11, 2019 | 28.09 | 29.90 | 28.09 | 29.51 | 504,700 | +1.41(+5.02%) |
Jan 10, 2019 | 27.28 | 28.83 | 26.76 | 28.10 | 424,662 | +0.77(+2.82%) |
Jan 09, 2019 | 27.22 | 27.63 | 26.79 | 27.33 | 235,347 | +0.27(+1.00%) |
Jan 08, 2019 | 27.93 | 27.95 | 26.23 | 27.06 | 296,498 | -0.33(-1.20%) |
Jan 07, 2019 | 26.75 | 28.37 | 26.75 | 27.39 | 583,130 | +0.92(+3.48%) |
Jan 04, 2019 | 26.78 | 27.42 | 26.11 | 26.47 | 413,400 | +0.47(+1.81%) |
Jan 03, 2019 | 27.52 | 27.62 | 25.76 | 26.00 | 272,720 | -1.56(-5.66%) |
Jan 02, 2019 | 26.62 | 28.05 | 25.90 | 27.56 | 694,668 | +0.63(+2.34%) |
Dec 31, 2018 | 26.29 | 26.94 | 24.76 | 26.93 | 403,100 | +1.03(+3.98%) |
Dec 28, 2018 | 24.75 | 26.13 | 24.16 | 25.90 | 217,800 | +1.14(+4.60%) |
Dec 27, 2018 | 25.00 | 25.35 | 23.37 | 24.76 | 352,193 | -0.57(-2.25%) |
Dec 26, 2018 | 24.68 | 26.16 | 24.34 | 25.33 | 401,044 | +1.21(+5.02%) |
Dec 24, 2018 | 23.50 | 24.55 | 23.50 | 24.12 | 167,700 | -0.02(-0.08%) |
Dec 21, 2018 | 24.97 | 25.78 | 23.58 | 24.14 | 4,211,500 | -0.58(-2.35%) |
Dec 20, 2018 | 25.32 | 26.29 | 24.30 | 24.72 | 1,008,927 | -0.85(-3.32%) |
Dec 19, 2018 | 25.76 | 27.33 | 25.00 | 25.57 | 603,499 | -0.12(-0.47%) |
Dec 18, 2018 | 25.56 | 26.18 | 25.00 | 25.69 | 615,298 | +0.27(+1.06%) |
Dec 17, 2018 | 26.25 | 26.71 | 24.50 | 25.42 | 475,981 | -0.80(-3.05%) |
Dec 14, 2018 | 25.67 | 27.91 | 25.51 | 26.22 | 551,900 | +0.08(+0.31%) |
Dec 13, 2018 | 26.17 | 26.74 | 25.52 | 26.14 | 310,176 | -0.07(-0.27%) |
Dec 12, 2018 | 26.56 | 27.28 | 26.10 | 26.21 | 324,247 | +0.22(+0.85%) |
Dec 11, 2018 | 27.06 | 27.59 | 25.87 | 25.99 | 557,056 | -0.53(-2.00%) |
Dec 10, 2018 | 26.30 | 28.00 | 26.23 | 26.52 | 621,972 | +0.24(+0.91%) |
Dec 07, 2018 | 27.05 | 28.15 | 26.00 | 26.28 | 520,700 | -0.79(-2.90%) |
Dec 06, 2018 | 29.94 | 30.31 | 25.99 | 27.07 | 1,439,534 | -3.38(-11.12%) |
Dec 04, 2018 | 31.78 | 33.96 | 29.95 | 30.45 | 671,400 | -1.24(-3.91%) |
Dec 03, 2018 | 31.91 | 33.49 | 31.54 | 31.69 | 441,392 | +0.41(+1.31%) |
Nov 30, 2018 | 31.15 | 33.11 | 31.15 | 31.28 | 526,900 | +0.25(+0.81%) |
Nov 29, 2018 | 30.11 | 31.88 | 29.71 | 31.03 | 383,960 | +0.53(+1.74%) |
Nov 28, 2018 | 28.69 | 30.66 | 27.90 | 30.50 | 448,793 | +2.11(+7.43%) |
Nov 27, 2018 | 27.51 | 29.30 | 26.84 | 28.39 | 241,303 | +0.73(+2.64%) |
Nov 26, 2018 | 27.25 | 27.80 | 26.52 | 27.66 | 246,983 | +1.14(+4.30%) |
Nov 23, 2018 | 25.51 | 27.34 | 25.51 | 26.52 | 63,400 | +0.93(+3.63%) |
Nov 21, 2018 | 25.59 | 25.59 | 25.59 | 0 | +0.05(+0.20%) | |
Nov 20, 2018 | 26.47 | 26.82 | 24.76 | 25.54 | 301,849 | -0.99(-3.73%) |
Nov 19, 2018 | 27.95 | 28.81 | 26.13 | 26.53 | 435,175 | -1.45(-5.18%) |
Nov 16, 2018 | 26.66 | 28.50 | 26.66 | 27.98 | 463,200 | +1.05(+3.90%) |
Nov 15, 2018 | 25.00 | 27.44 | 24.85 | 26.93 | 375,608 | +1.93(+7.70%) |
Nov 14, 2018 | 27.96 | 29.16 | 24.90 | 25.00 | 1,082,640 | -2.70(-9.73%) |
Nov 13, 2018 | 27.23 | 29.20 | 27.23 | 27.70 | 261,828 | +0.68(+2.52%) |
Nov 12, 2018 | 30.62 | 31.50 | 27.00 | 27.02 | 426,558 | -3.60(-11.76%) |
Nov 09, 2018 | 33.07 | 33.53 | 29.40 | 30.62 | 510,200 | -2.62(-7.88%) |
Nov 08, 2018 | 32.67 | 34.45 | 32.37 | 33.24 | 596,134 | +0.56(+1.71%) |
Nov 07, 2018 | 33.32 | 35.55 | 31.42 | 32.68 | 1,329,988 | -0.62(-1.86%) |
Nov 06, 2018 | 28.50 | 33.30 | 28.47 | 33.30 | 1,040,640 | +4.95(+17.46%) |
Nov 05, 2018 | 28.25 | 28.90 | 26.53 | 28.35 | 792,923 | +0.66(+2.38%) |
Nov 02, 2018 | 27.32 | 28.10 | 27.00 | 27.69 | 831,300 | +0.74(+2.75%) |
Nov 01, 2018 | 24.33 | 27.05 | 24.02 | 26.95 | 402,202 | +2.94(+12.24%) |
Oct 31, 2018 | 24.47 | 24.47 | 23.58 | 24.01 | 361,807 | +0.20(+0.84%) |
Oct 30, 2018 | 23.87 | 24.78 | 23.01 | 23.81 | 265,541 | +0.79(+3.43%) |
Oct 29, 2018 | 23.40 | 24.47 | 22.91 | 23.02 | 364,175 | +0.02(+0.09%) |
Oct 26, 2018 | 22.77 | 23.34 | 22.68 | 23.00 | 368,200 | +0.44(+1.95%) |
Oct 25, 2018 | 22.40 | 23.49 | 22.23 | 22.56 | 1,071,401 | +0.06(+0.27%) |
Oct 24, 2018 | 23.00 | 24.55 | 22.20 | 22.50 | 1,742,504 | -0.34(-1.49%) |
Oct 23, 2018 | 22.88 | 23.81 | 22.70 | 22.84 | 426,788 | -0.16(-0.70%) |
Oct 22, 2018 | 23.40 | 23.92 | 22.46 | 23.00 | 514,140 | -0.40(-1.71%) |
Oct 19, 2018 | 23.88 | 24.40 | 23.00 | 23.40 | 444,500 | -0.40(-1.68%) |
Oct 18, 2018 | 24.66 | 25.23 | 23.70 | 23.80 | 1,267,900 | -1.18(-4.72%) |
Oct 17, 2018 | 26.00 | 26.10 | 24.16 | 24.98 | 2,139,569 | -0.89(-3.44%) |
Oct 16, 2018 | 27.04 | 27.62 | 25.60 | 25.87 | 939,097 | -1.09(-4.04%) |
Oct 15, 2018 | 27.46 | 27.72 | 25.55 | 26.96 | 1,345,643 | +0.15(+0.56%) |
Oct 12, 2018 | 26.90 | 27.40 | 25.53 | 26.81 | 2,197,300 | +1.81(+7.24%) |