Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.25 | 30.41 | 29.84 | 30.33 | 650,142 | +0.17(+0.58%) |
Apr 29, 2019 | 29.65 | 30.30 | 29.45 | 30.16 | 538,774 | +0.55(+1.84%) |
Apr 26, 2019 | 28.96 | 29.75 | 28.82 | 29.61 | 338,400 | +0.68(+2.33%) |
Apr 25, 2019 | 28.80 | 29.12 | 28.49 | 28.93 | 231,844 | +0.02(+0.07%) |
Apr 24, 2019 | 28.89 | 29.17 | 28.75 | 28.91 | 220,808 | +0.09(+0.33%) |
Apr 23, 2019 | 28.09 | 29.24 | 28.03 | 28.82 | 415,232 | +0.66(+2.34%) |
Apr 22, 2019 | 28.24 | 28.68 | 27.93 | 28.16 | 207,194 | -0.22(-0.78%) |
Apr 18, 2019 | 27.52 | 28.50 | 27.52 | 28.38 | 457,200 | +0.79(+2.84%) |
Apr 17, 2019 | 28.50 | 28.50 | 27.32 | 27.59 | 476,406 | -0.74(-2.61%) |
Apr 16, 2019 | 28.76 | 28.86 | 28.20 | 28.34 | 440,270 | -0.31(-1.08%) |
Apr 15, 2019 | 28.77 | 29.04 | 28.43 | 28.64 | 203,530 | -0.03(-0.10%) |
Apr 12, 2019 | 28.81 | 28.98 | 28.53 | 28.68 | 194,800 | +0.05(+0.16%) |
Apr 11, 2019 | 28.94 | 29.02 | 28.57 | 28.63 | 174,116 | -0.40(-1.38%) |
Apr 10, 2019 | 28.45 | 29.16 | 28.32 | 29.03 | 399,606 | +0.64(+2.24%) |
Apr 09, 2019 | 28.62 | 28.88 | 28.34 | 28.39 | 286,948 | -0.25(-0.86%) |
Apr 08, 2019 | 28.66 | 28.75 | 28.25 | 28.64 | 367,246 | -0.13(-0.45%) |
Apr 05, 2019 | 28.58 | 29.09 | 28.58 | 28.77 | 260,400 | +0.20(+0.70%) |
Apr 04, 2019 | 28.55 | 28.58 | 28.20 | 28.57 | 232,278 | +0.05(+0.18%) |
Apr 03, 2019 | 28.84 | 29.00 | 28.39 | 28.52 | 271,140 | -0.08(-0.28%) |
Apr 02, 2019 | 28.57 | 28.73 | 28.05 | 28.60 | 444,494 | -0.05(-0.19%) |
Apr 01, 2019 | 28.87 | 29.10 | 28.45 | 28.66 | 473,892 | -0.04(-0.14%) |
Mar 29, 2019 | 28.48 | 28.75 | 27.89 | 28.70 | 498,000 | +0.48(+1.68%) |
Mar 28, 2019 | 27.72 | 28.48 | 27.52 | 28.22 | 717,302 | +0.46(+1.68%) |
Mar 27, 2019 | 27.50 | 28.05 | 27.25 | 27.75 | 928,280 | +0.00(+0.02%) |
Mar 26, 2019 | 26.10 | 28.00 | 25.30 | 27.75 | 3,377,764 | -2.52(-8.31%) |
Mar 25, 2019 | 29.89 | 30.41 | 29.65 | 30.27 | 386,922 | +0.43(+1.42%) |
Mar 22, 2019 | 31.89 | 32.13 | 29.80 | 29.84 | 478,000 | -2.14(-6.71%) |
Mar 21, 2019 | 31.80 | 32.58 | 31.80 | 31.98 | 449,834 | +0.04(+0.13%) |
Mar 20, 2019 | 32.02 | 32.37 | 31.67 | 31.95 | 348,938 | -0.04(-0.13%) |
Mar 19, 2019 | 32.22 | 32.57 | 31.91 | 31.98 | 457,746 | +0.45(+1.44%) |
Mar 18, 2019 | 31.05 | 31.59 | 30.97 | 31.53 | 382,772 | +0.43(+1.37%) |
Mar 15, 2019 | 30.33 | 31.19 | 30.14 | 31.11 | 788,400 | +0.78(+2.57%) |
Mar 14, 2019 | 30.63 | 30.68 | 30.12 | 30.32 | 194,558 | -0.41(-1.35%) |
Mar 13, 2019 | 31.09 | 31.31 | 30.70 | 30.74 | 256,542 | -0.20(-0.63%) |
Mar 12, 2019 | 30.60 | 31.15 | 30.50 | 30.93 | 153,532 | +0.37(+1.21%) |
Mar 11, 2019 | 29.52 | 30.59 | 29.40 | 30.57 | 271,510 | +1.20(+4.09%) |
Mar 08, 2019 | 29.34 | 29.70 | 29.25 | 29.36 | 314,400 | -0.04(-0.14%) |
Mar 07, 2019 | 29.74 | 29.74 | 29.23 | 29.41 | 288,852 | -0.27(-0.93%) |
Mar 06, 2019 | 30.90 | 30.90 | 29.62 | 29.68 | 282,600 | -1.18(-3.81%) |
Mar 05, 2019 | 31.00 | 31.21 | 30.84 | 30.86 | 181,486 | -0.19(-0.61%) |
Mar 04, 2019 | 31.73 | 31.84 | 31.00 | 31.05 | 268,756 | -0.72(-2.28%) |
Mar 01, 2019 | 31.16 | 31.95 | 31.10 | 31.77 | 341,800 | +0.79(+2.55%) |
Feb 28, 2019 | 30.73 | 31.31 | 30.53 | 30.98 | 250,414 | +0.10(+0.32%) |
Feb 27, 2019 | 30.73 | 30.89 | 30.48 | 30.88 | 173,868 | -0.05(-0.16%) |
Feb 26, 2019 | 31.25 | 31.42 | 30.75 | 30.93 | 170,204 | -0.37(-1.17%) |
Feb 25, 2019 | 31.65 | 31.88 | 31.27 | 31.30 | 248,844 | -0.17(-0.56%) |
Feb 22, 2019 | 30.84 | 31.52 | 30.74 | 31.47 | 262,400 | +0.75(+2.46%) |
Feb 21, 2019 | 31.27 | 31.40 | 30.50 | 30.71 | 224,884 | -0.65(-2.07%) |
Feb 20, 2019 | 31.34 | 31.46 | 31.05 | 31.36 | 419,298 | +0.04(+0.14%) |
Feb 19, 2019 | 31.35 | 31.50 | 30.98 | 31.32 | 274,004 | -0.18(-0.56%) |
Feb 15, 2019 | 31.48 | 32.01 | 31.12 | 31.50 | 506,600 | +0.21(+0.67%) |
Feb 14, 2019 | 30.93 | 31.48 | 30.88 | 31.29 | 432,272 | +0.23(+0.74%) |
Feb 13, 2019 | 31.54 | 31.65 | 31.01 | 31.05 | 702,366 | -0.43(-1.38%) |
Feb 12, 2019 | 31.36 | 31.87 | 31.01 | 31.49 | 439,490 | +0.25(+0.82%) |
Feb 11, 2019 | 30.61 | 31.27 | 30.41 | 31.23 | 373,532 | +0.74(+2.43%) |
Feb 08, 2019 | 30.68 | 30.96 | 30.27 | 30.50 | 243,000 | -0.27(-0.88%) |
Feb 07, 2019 | 31.31 | 31.54 | 30.45 | 30.77 | 507,848 | -0.83(-2.63%) |
Feb 06, 2019 | 31.11 | 31.70 | 30.98 | 31.59 | 499,176 | +0.52(+1.66%) |
Feb 05, 2019 | 31.09 | 31.46 | 30.91 | 31.08 | 318,808 | +0.00(+0.02%) |
Feb 04, 2019 | 30.34 | 31.09 | 29.95 | 31.07 | 321,228 | +0.61(+2.02%) |