Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.79 | 29.84 | 28.71 | 28.91 | 3,250,518 | -0.87(-2.93%) |
Apr 29, 2019 | 29.58 | 29.89 | 29.38 | 29.78 | 2,013,516 | +0.20(+0.68%) |
Apr 26, 2019 | 29.42 | 29.63 | 29.19 | 29.58 | 1,502,888 | +0.35(+1.18%) |
Apr 25, 2019 | 29.50 | 29.71 | 29.16 | 29.23 | 963,777 | -0.43(-1.46%) |
Apr 24, 2019 | 29.80 | 30.18 | 29.63 | 29.66 | 978,627 | -0.03(-0.10%) |
Apr 23, 2019 | 29.17 | 29.81 | 29.12 | 29.69 | 1,197,633 | +0.63(+2.18%) |
Apr 22, 2019 | 29.73 | 29.74 | 28.60 | 29.06 | 2,549,861 | -0.80(-2.68%) |
Apr 18, 2019 | 29.52 | 30.05 | 29.44 | 29.86 | 1,003,962 | +0.29(+0.97%) |
Apr 17, 2019 | 29.64 | 29.88 | 29.16 | 29.57 | 1,870,238 | +0.01(+0.05%) |
Apr 16, 2019 | 30.85 | 31.07 | 28.83 | 29.55 | 3,762,868 | -1.41(-4.56%) |
Apr 15, 2019 | 31.46 | 31.53 | 30.88 | 30.97 | 1,055,398 | -0.37(-1.19%) |
Apr 12, 2019 | 30.98 | 31.37 | 30.89 | 31.34 | 1,389,022 | +0.32(+1.02%) |
Apr 11, 2019 | 31.32 | 31.54 | 30.87 | 31.02 | 737,126 | -0.23(-0.74%) |
Apr 10, 2019 | 31.43 | 31.57 | 30.84 | 31.25 | 1,131,359 | -0.01(-0.05%) |
Apr 09, 2019 | 31.41 | 31.49 | 30.97 | 31.27 | 1,234,248 | -0.15(-0.48%) |
Apr 08, 2019 | 31.88 | 32.21 | 31.39 | 31.42 | 644,692 | -0.42(-1.33%) |
Apr 05, 2019 | 31.59 | 31.90 | 31.51 | 31.84 | 806,224 | +0.30(+0.96%) |
Apr 04, 2019 | 31.40 | 31.62 | 31.28 | 31.54 | 585,040 | +0.15(+0.48%) |
Apr 03, 2019 | 31.38 | 31.62 | 31.27 | 31.39 | 811,969 | +0.01(+0.05%) |
Apr 02, 2019 | 31.06 | 31.46 | 30.72 | 31.38 | 1,250,660 | +0.33(+1.07%) |
Apr 01, 2019 | 31.24 | 31.26 | 30.63 | 31.05 | 1,373,320 | -0.17(-0.55%) |
Mar 29, 2019 | 31.36 | 31.61 | 31.14 | 31.22 | 1,394,160 | -0.04(-0.14%) |
Mar 28, 2019 | 31.20 | 31.36 | 30.87 | 31.26 | 1,981,460 | +0.04(+0.14%) |
Mar 27, 2019 | 31.74 | 31.90 | 31.20 | 31.22 | 1,637,655 | -0.52(-1.63%) |
Mar 26, 2019 | 31.29 | 31.87 | 31.05 | 31.74 | 1,320,411 | +0.62(+1.99%) |
Mar 25, 2019 | 31.53 | 31.55 | 31.10 | 31.12 | 1,655,040 | -0.41(-1.30%) |
Mar 22, 2019 | 31.59 | 31.85 | 31.45 | 31.53 | 838,023 | -0.02(-0.07%) |
Mar 21, 2019 | 30.84 | 31.71 | 30.83 | 31.55 | 1,503,874 | +0.65(+2.10%) |
Mar 20, 2019 | 30.81 | 31.05 | 30.39 | 30.90 | 1,047,279 | +0.15(+0.49%) |
Mar 19, 2019 | 30.74 | 30.86 | 30.59 | 30.75 | 899,925 | +0.06(+0.19%) |
Mar 18, 2019 | 30.69 | 31.00 | 30.55 | 30.69 | 1,193,401 | -0.01(-0.02%) |
Mar 15, 2019 | 31.25 | 31.28 | 30.59 | 30.70 | 2,303,142 | -0.54(-1.73%) |
Mar 14, 2019 | 31.30 | 31.46 | 30.94 | 31.24 | 1,404,551 | -0.05(-0.16%) |
Mar 13, 2019 | 31.22 | 31.43 | 31.17 | 31.29 | 1,680,674 | +0.15(+0.49%) |
Mar 12, 2019 | 30.91 | 31.25 | 30.77 | 31.14 | 1,006,356 | +0.32(+1.05%) |
Mar 11, 2019 | 30.35 | 30.82 | 30.20 | 30.82 | 1,287,229 | +0.57(+1.88%) |
Mar 08, 2019 | 30.56 | 30.75 | 30.18 | 30.25 | 1,162,679 | -0.40(-1.29%) |
Mar 07, 2019 | 30.92 | 31.05 | 30.49 | 30.64 | 1,401,688 | -0.27(-0.86%) |
Mar 06, 2019 | 31.02 | 31.29 | 30.85 | 30.91 | 1,034,694 | -0.15(-0.49%) |
Mar 05, 2019 | 30.88 | 31.28 | 30.83 | 31.06 | 1,100,025 | +0.14(+0.44%) |
Mar 04, 2019 | 31.08 | 31.27 | 30.40 | 30.92 | 1,752,073 | -0.01(-0.02%) |
Mar 01, 2019 | 31.34 | 31.48 | 30.26 | 30.93 | 1,986,678 | -0.47(-1.49%) |
Feb 28, 2019 | 30.96 | 31.53 | 30.77 | 31.40 | 2,602,965 | +0.53(+1.73%) |
Feb 27, 2019 | 30.92 | 31.21 | 30.63 | 30.87 | 1,341,199 | -0.24(-0.76%) |
Feb 26, 2019 | 31.70 | 31.72 | 31.07 | 31.10 | 902,981 | -0.51(-1.62%) |
Feb 25, 2019 | 31.64 | 31.75 | 31.50 | 31.61 | 1,587,436 | +0.10(+0.32%) |
Feb 22, 2019 | 31.79 | 31.91 | 31.45 | 31.51 | 1,238,081 | -0.14(-0.45%) |
Feb 21, 2019 | 31.20 | 31.69 | 31.19 | 31.66 | 1,923,254 | +0.32(+1.01%) |
Feb 20, 2019 | 31.34 | 31.41 | 31.06 | 31.34 | 1,855,031 | +0.05(+0.16%) |
Feb 19, 2019 | 30.94 | 31.34 | 30.93 | 31.29 | 1,999,189 | +0.36(+1.17%) |
Feb 15, 2019 | 31.01 | 31.05 | 30.77 | 30.93 | 1,674,466 | +0.12(+0.39%) |
Feb 14, 2019 | 31.12 | 31.16 | 30.71 | 30.81 | 1,653,879 | -0.50(-1.58%) |
Feb 13, 2019 | 31.05 | 31.36 | 30.94 | 31.30 | 871,596 | +0.28(+0.89%) |
Feb 12, 2019 | 31.13 | 31.28 | 30.82 | 31.03 | 1,669,673 | +0.04(+0.14%) |
Feb 11, 2019 | 30.57 | 31.06 | 30.40 | 30.99 | 2,781,611 | +0.38(+1.23%) |
Feb 08, 2019 | 30.04 | 30.85 | 30.04 | 30.61 | 3,483,551 | +0.29(+0.96%) |
Feb 07, 2019 | 30.92 | 30.97 | 29.47 | 30.32 | 4,640,310 | -1.44(-4.55%) |
Feb 06, 2019 | 32.15 | 32.33 | 31.64 | 31.76 | 1,998,624 | -0.44(-1.36%) |
Feb 05, 2019 | 32.25 | 32.29 | 31.84 | 32.20 | 2,104,394 | +0.01(+0.02%) |
Feb 04, 2019 | 32.20 | 32.42 | 31.93 | 32.20 | 1,747,615 | -0.09(-0.29%) |