Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.59 | 29.93 | 29.50 | 29.80 | 9,130,458 | +0.46(+1.55%) |
Apr 29, 2019 | 29.73 | 29.79 | 29.34 | 29.34 | 8,506,942 | -0.48(-1.61%) |
Apr 26, 2019 | 29.16 | 29.84 | 29.16 | 29.82 | 10,826,600 | +0.88(+3.02%) |
Apr 25, 2019 | 28.13 | 29.03 | 27.89 | 28.95 | 9,231,474 | +0.54(+1.90%) |
Apr 24, 2019 | 28.20 | 28.57 | 28.18 | 28.41 | 7,337,642 | +0.30(+1.05%) |
Apr 23, 2019 | 27.50 | 28.13 | 27.50 | 28.11 | 9,304,208 | +0.63(+2.29%) |
Apr 22, 2019 | 27.52 | 27.70 | 27.38 | 27.48 | 5,183,296 | -0.12(-0.42%) |
Apr 18, 2019 | 27.61 | 27.71 | 27.40 | 27.60 | 8,432,400 | +0.16(+0.56%) |
Apr 17, 2019 | 27.18 | 27.54 | 27.14 | 27.45 | 7,918,448 | +0.34(+1.27%) |
Apr 16, 2019 | 27.05 | 27.60 | 26.89 | 27.10 | 8,438,166 | +0.07(+0.24%) |
Apr 15, 2019 | 26.50 | 27.23 | 26.50 | 27.04 | 6,061,456 | +0.52(+1.98%) |
Apr 12, 2019 | 27.38 | 27.41 | 26.29 | 26.51 | 12,316,400 | -0.86(-3.16%) |
Apr 11, 2019 | 27.59 | 27.69 | 26.93 | 27.38 | 16,113,780 | -0.11(-0.40%) |
Apr 10, 2019 | 27.35 | 27.58 | 27.09 | 27.48 | 11,282,888 | +0.14(+0.51%) |
Apr 09, 2019 | 26.52 | 27.37 | 26.52 | 27.34 | 12,463,298 | +0.81(+3.05%) |
Apr 08, 2019 | 26.54 | 26.70 | 26.38 | 26.54 | 6,415,646 | +0.09(+0.36%) |
Apr 05, 2019 | 26.61 | 26.90 | 26.36 | 26.44 | 6,386,400 | +0.01(+0.02%) |
Apr 04, 2019 | 26.38 | 26.56 | 26.21 | 26.43 | 6,896,824 | +0.14(+0.53%) |
Apr 03, 2019 | 26.75 | 26.95 | 26.22 | 26.30 | 9,952,902 | -0.37(-1.39%) |
Apr 02, 2019 | 26.50 | 27.09 | 26.11 | 26.66 | 14,974,648 | +0.02(+0.09%) |
Apr 01, 2019 | 27.19 | 27.43 | 26.52 | 26.64 | 10,795,232 | -0.65(-2.38%) |
Mar 29, 2019 | 27.27 | 27.42 | 26.87 | 27.29 | 9,803,000 | +0.06(+0.22%) |
Mar 28, 2019 | 27.39 | 27.66 | 27.18 | 27.23 | 9,046,334 | -0.21(-0.77%) |
Mar 27, 2019 | 27.71 | 27.89 | 27.28 | 27.44 | 7,433,850 | -0.37(-1.33%) |
Mar 26, 2019 | 27.36 | 27.84 | 27.36 | 27.81 | 16,577,392 | +0.54(+1.96%) |
Mar 25, 2019 | 26.76 | 27.41 | 26.70 | 27.27 | 12,775,776 | +0.52(+1.94%) |
Mar 22, 2019 | 27.11 | 27.23 | 26.47 | 26.75 | 16,682,000 | -0.35(-1.27%) |
Mar 21, 2019 | 28.32 | 28.42 | 27.09 | 27.10 | 23,419,076 | -1.15(-4.07%) |
Mar 20, 2019 | 28.41 | 28.77 | 28.15 | 28.25 | 18,263,166 | -0.71(-2.45%) |
Mar 19, 2019 | 29.44 | 29.50 | 28.77 | 28.96 | 13,199,320 | -1.34(-4.42%) |
Mar 18, 2019 | 30.16 | 30.57 | 30.14 | 30.30 | 6,107,662 | +0.16(+0.55%) |
Mar 15, 2019 | 30.00 | 30.54 | 29.93 | 30.14 | 12,522,400 | +0.30(+1.01%) |
Mar 14, 2019 | 29.85 | 30.09 | 29.79 | 29.84 | 8,270,764 | -0.05(-0.17%) |
Mar 13, 2019 | 30.05 | 30.29 | 29.70 | 29.89 | 7,786,076 | -0.23(-0.76%) |
Mar 12, 2019 | 30.37 | 30.50 | 29.73 | 30.11 | 10,997,176 | -0.48(-1.57%) |
Mar 11, 2019 | 30.25 | 30.66 | 30.23 | 30.59 | 8,385,468 | +0.29(+0.96%) |
Mar 08, 2019 | 30.61 | 30.74 | 30.04 | 30.30 | 5,926,400 | -0.49(-1.59%) |
Mar 07, 2019 | 31.00 | 31.30 | 30.61 | 30.80 | 10,783,860 | -0.07(-0.24%) |
Mar 06, 2019 | 31.36 | 31.55 | 30.75 | 30.87 | 9,506,584 | -0.44(-1.41%) |
Mar 05, 2019 | 32.25 | 32.25 | 31.25 | 31.31 | 10,055,692 | -1.20(-3.69%) |
Mar 04, 2019 | 32.38 | 32.78 | 32.15 | 32.51 | 7,171,514 | +0.14(+0.43%) |
Mar 01, 2019 | 32.19 | 32.49 | 31.62 | 32.37 | 7,700,800 | +0.45(+1.43%) |
Feb 28, 2019 | 31.61 | 33.19 | 31.61 | 31.91 | 20,947,536 | +2.54(+8.67%) |
Feb 27, 2019 | 29.16 | 29.41 | 28.95 | 29.37 | 10,230,162 | +0.00(+0.00%) |
Feb 26, 2019 | 29.30 | 29.52 | 29.21 | 29.37 | 3,570,102 | +0.10(+0.34%) |
Feb 25, 2019 | 29.54 | 29.57 | 29.14 | 29.27 | 4,683,752 | +0.05(+0.17%) |
Feb 22, 2019 | 29.40 | 29.59 | 29.11 | 29.22 | 5,120,400 | -0.22(-0.75%) |
Feb 21, 2019 | 29.23 | 29.86 | 29.15 | 29.44 | 5,704,098 | +0.09(+0.31%) |
Feb 20, 2019 | 29.19 | 29.55 | 29.11 | 29.35 | 5,471,072 | +0.24(+0.81%) |
Feb 19, 2019 | 29.25 | 29.32 | 28.96 | 29.11 | 6,840,510 | -0.25(-0.83%) |
Feb 15, 2019 | 29.50 | 29.61 | 29.29 | 29.36 | 5,226,400 | +0.04(+0.15%) |
Feb 14, 2019 | 29.41 | 29.59 | 29.00 | 29.32 | 5,913,396 | -0.34(-1.15%) |
Feb 13, 2019 | 29.50 | 29.70 | 29.48 | 29.66 | 3,448,622 | +0.21(+0.71%) |
Feb 12, 2019 | 28.99 | 29.56 | 28.99 | 29.45 | 4,421,174 | +0.45(+1.53%) |
Feb 11, 2019 | 28.97 | 29.16 | 28.90 | 29.00 | 3,026,950 | +0.05(+0.19%) |
Feb 08, 2019 | 28.59 | 28.95 | 28.56 | 28.95 | 3,071,200 | +0.23(+0.80%) |
Feb 07, 2019 | 28.57 | 28.88 | 28.46 | 28.71 | 3,241,144 | +0.04(+0.12%) |
Feb 06, 2019 | 28.71 | 28.83 | 28.64 | 28.68 | 5,384,680 | -0.12(-0.43%) |
Feb 05, 2019 | 29.17 | 29.29 | 28.70 | 28.80 | 9,344,190 | -0.29(-0.98%) |
Feb 04, 2019 | 29.00 | 29.10 | 28.73 | 29.09 | 8,914,978 | +0.11(+0.40%) |