Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 28.32 | 28.43 | 27.93 | 28.07 | 2,111,554 | -0.27(-0.94%) |
Apr 29, 2019 | 27.93 | 28.42 | 27.78 | 28.33 | 2,106,329 | +0.35(+1.27%) |
Apr 26, 2019 | 27.99 | 28.20 | 27.76 | 27.98 | 2,355,160 | -0.01(-0.03%) |
Apr 25, 2019 | 28.81 | 28.85 | 27.87 | 27.99 | 2,908,599 | -0.79(-2.74%) |
Apr 24, 2019 | 29.15 | 29.20 | 28.33 | 28.77 | 3,432,611 | -0.30(-1.04%) |
Apr 23, 2019 | 28.50 | 29.35 | 28.50 | 29.08 | 4,056,232 | +0.48(+1.67%) |
Apr 22, 2019 | 29.85 | 30.08 | 28.53 | 28.60 | 4,359,642 | -1.49(-4.95%) |
Apr 18, 2019 | 30.35 | 30.41 | 29.52 | 30.09 | 2,572,221 | -0.18(-0.59%) |
Apr 17, 2019 | 30.48 | 31.00 | 30.23 | 30.26 | 2,300,076 | +0.09(+0.29%) |
Apr 16, 2019 | 29.86 | 30.23 | 29.83 | 30.17 | 1,923,906 | +0.35(+1.19%) |
Apr 15, 2019 | 30.11 | 30.37 | 29.75 | 29.82 | 2,234,223 | -0.19(-0.62%) |
Apr 12, 2019 | 30.20 | 30.41 | 29.70 | 30.01 | 2,186,523 | +0.06(+0.21%) |
Apr 11, 2019 | 30.54 | 30.59 | 29.71 | 29.94 | 2,571,670 | -0.77(-2.51%) |
Apr 10, 2019 | 30.79 | 30.99 | 30.43 | 30.72 | 1,284,706 | -0.01(-0.03%) |
Apr 09, 2019 | 31.47 | 31.48 | 30.65 | 30.72 | 1,688,652 | -1.03(-3.24%) |
Apr 08, 2019 | 31.58 | 31.80 | 31.15 | 31.75 | 1,667,051 | +0.03(+0.08%) |
Apr 05, 2019 | 31.28 | 31.79 | 31.22 | 31.73 | 2,281,226 | +0.51(+1.65%) |
Apr 04, 2019 | 31.27 | 31.49 | 31.04 | 31.21 | 2,645,921 | -0.18(-0.56%) |
Apr 03, 2019 | 31.73 | 32.02 | 31.28 | 31.39 | 2,544,334 | +0.04(+0.11%) |
Apr 02, 2019 | 31.74 | 31.81 | 31.08 | 31.35 | 2,415,746 | -0.25(-0.78%) |
Apr 01, 2019 | 31.60 | 31.88 | 31.44 | 31.60 | 1,814,627 | +0.35(+1.13%) |
Mar 29, 2019 | 30.96 | 31.53 | 30.96 | 31.25 | 2,082,451 | +0.53(+1.73%) |
Mar 28, 2019 | 30.55 | 30.77 | 30.33 | 30.72 | 1,855,728 | +0.24(+0.78%) |
Mar 27, 2019 | 30.13 | 30.51 | 29.98 | 30.48 | 1,617,369 | +0.38(+1.26%) |
Mar 26, 2019 | 30.08 | 30.37 | 29.80 | 30.10 | 1,183,003 | +0.16(+0.53%) |
Mar 25, 2019 | 29.95 | 30.19 | 29.57 | 29.94 | 1,362,227 | +0.05(+0.18%) |
Mar 22, 2019 | 31.20 | 31.34 | 29.82 | 29.89 | 2,139,717 | -1.61(-5.11%) |
Mar 21, 2019 | 30.80 | 31.74 | 30.72 | 31.50 | 1,855,906 | +0.67(+2.17%) |
Mar 20, 2019 | 31.22 | 31.33 | 30.27 | 30.83 | 3,074,609 | -0.37(-1.18%) |
Mar 19, 2019 | 30.90 | 31.53 | 30.79 | 31.20 | 2,912,363 | +0.45(+1.46%) |
Mar 18, 2019 | 31.00 | 31.65 | 30.60 | 30.75 | 3,747,902 | -0.15(-0.48%) |
Mar 15, 2019 | 30.79 | 31.53 | 30.67 | 30.90 | 3,715,095 | +0.00(+0.00%) |
Mar 14, 2019 | 31.97 | 31.97 | 30.87 | 30.90 | 2,543,624 | -1.21(-3.78%) |
Mar 13, 2019 | 32.09 | 32.24 | 31.87 | 32.11 | 2,216,364 | +0.13(+0.41%) |
Mar 12, 2019 | 31.49 | 32.13 | 31.49 | 31.98 | 2,315,650 | +0.60(+1.91%) |
Mar 11, 2019 | 30.35 | 31.43 | 30.34 | 31.38 | 2,480,398 | +0.89(+2.91%) |
Mar 08, 2019 | 31.31 | 31.33 | 30.41 | 30.49 | 2,883,873 | -1.21(-3.80%) |
Mar 07, 2019 | 32.18 | 32.20 | 31.60 | 31.70 | 2,239,977 | -0.54(-1.66%) |
Mar 06, 2019 | 33.22 | 33.30 | 32.22 | 32.24 | 1,818,006 | -0.94(-2.84%) |
Mar 05, 2019 | 33.38 | 33.52 | 33.04 | 33.18 | 1,298,153 | -0.23(-0.68%) |
Mar 04, 2019 | 33.34 | 33.58 | 32.91 | 33.41 | 1,651,427 | +0.09(+0.26%) |
Mar 01, 2019 | 32.92 | 33.74 | 32.79 | 33.32 | 1,831,348 | +0.48(+1.47%) |
Feb 28, 2019 | 33.33 | 33.34 | 32.83 | 32.83 | 1,908,494 | -0.55(-1.66%) |
Feb 27, 2019 | 33.64 | 33.79 | 33.19 | 33.39 | 2,482,522 | -0.33(-0.97%) |
Feb 26, 2019 | 33.99 | 34.23 | 33.70 | 33.71 | 1,971,046 | -0.47(-1.36%) |
Feb 25, 2019 | 34.54 | 34.62 | 33.93 | 34.18 | 1,711,667 | -0.18(-0.54%) |
Feb 22, 2019 | 34.09 | 34.49 | 33.92 | 34.36 | 2,222,351 | +0.41(+1.22%) |
Feb 21, 2019 | 34.26 | 34.44 | 33.69 | 33.95 | 2,366,174 | -0.40(-1.15%) |
Feb 20, 2019 | 33.19 | 34.43 | 33.05 | 34.35 | 3,434,198 | +1.57(+4.78%) |
Feb 19, 2019 | 32.40 | 32.91 | 32.38 | 32.78 | 2,266,660 | +0.15(+0.46%) |
Feb 15, 2019 | 32.65 | 32.93 | 32.28 | 32.63 | 3,270,898 | +0.29(+0.90%) |
Feb 14, 2019 | 32.31 | 32.70 | 32.31 | 32.34 | 2,274,427 | -0.11(-0.35%) |
Feb 13, 2019 | 32.77 | 32.97 | 32.23 | 32.46 | 1,387,196 | -0.10(-0.30%) |
Feb 12, 2019 | 32.16 | 32.81 | 32.04 | 32.55 | 2,346,615 | +0.70(+2.21%) |
Feb 11, 2019 | 31.58 | 31.92 | 31.43 | 31.85 | 1,598,699 | +0.39(+1.23%) |
Feb 08, 2019 | 31.48 | 31.78 | 31.27 | 31.46 | 2,176,203 | -0.21(-0.67%) |
Feb 07, 2019 | 32.29 | 32.48 | 31.43 | 31.67 | 2,279,445 | -0.84(-2.60%) |
Feb 06, 2019 | 32.38 | 32.85 | 32.32 | 32.52 | 2,792,106 | +0.10(+0.30%) |
Feb 05, 2019 | 32.90 | 32.95 | 32.38 | 32.42 | 1,914,838 | -0.58(-1.76%) |
Feb 04, 2019 | 32.52 | 33.07 | 32.33 | 33.00 | 2,217,068 | +0.32(+0.97%) |