Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.09 | 30.20 | 28.94 | 28.95 | 2,437,218 | -1.12(-3.72%) |
Apr 29, 2019 | 30.89 | 31.08 | 29.99 | 30.07 | 2,548,859 | -0.92(-2.98%) |
Apr 26, 2019 | 30.50 | 31.23 | 30.42 | 30.99 | 1,599,656 | +0.37(+1.21%) |
Apr 25, 2019 | 31.10 | 31.16 | 30.38 | 30.62 | 2,039,890 | -0.72(-2.31%) |
Apr 24, 2019 | 31.97 | 32.18 | 31.21 | 31.34 | 1,958,784 | -0.63(-1.96%) |
Apr 23, 2019 | 31.75 | 32.19 | 31.64 | 31.97 | 2,008,437 | +0.35(+1.09%) |
Apr 22, 2019 | 31.36 | 31.89 | 31.26 | 31.63 | 1,197,986 | +0.04(+0.13%) |
Apr 18, 2019 | 32.02 | 32.11 | 31.42 | 31.59 | 1,320,401 | -0.38(-1.18%) |
Apr 17, 2019 | 32.64 | 32.64 | 31.86 | 31.96 | 2,186,244 | -0.35(-1.07%) |
Apr 16, 2019 | 32.52 | 32.64 | 32.17 | 32.31 | 1,872,842 | -0.21(-0.64%) |
Apr 15, 2019 | 32.90 | 33.44 | 32.26 | 32.52 | 2,334,618 | +0.64(+1.99%) |
Apr 12, 2019 | 31.71 | 32.39 | 31.50 | 31.88 | 1,528,132 | +0.64(+2.06%) |
Apr 11, 2019 | 30.99 | 31.39 | 30.81 | 31.24 | 1,765,119 | +0.23(+0.73%) |
Apr 10, 2019 | 30.32 | 31.40 | 30.16 | 31.02 | 2,161,451 | +0.87(+2.88%) |
Apr 09, 2019 | 30.62 | 30.69 | 30.07 | 30.15 | 1,546,455 | -0.76(-2.47%) |
Apr 08, 2019 | 30.63 | 31.14 | 30.34 | 30.91 | 1,421,643 | +0.34(+1.10%) |
Apr 05, 2019 | 30.71 | 30.91 | 30.49 | 30.57 | 991,637 | +0.05(+0.16%) |
Apr 04, 2019 | 30.56 | 31.03 | 30.36 | 30.52 | 1,527,618 | -0.03(-0.11%) |
Apr 03, 2019 | 30.44 | 31.18 | 30.44 | 30.56 | 2,149,991 | +0.55(+1.85%) |
Apr 02, 2019 | 30.15 | 30.48 | 29.74 | 30.00 | 2,101,950 | -0.20(-0.67%) |
Apr 01, 2019 | 30.03 | 30.59 | 29.40 | 30.20 | 1,778,229 | +0.33(+1.10%) |
Mar 29, 2019 | 29.75 | 30.43 | 29.54 | 29.87 | 3,174,186 | +0.39(+1.31%) |
Mar 28, 2019 | 28.68 | 29.67 | 28.68 | 29.49 | 2,607,446 | +0.92(+3.24%) |
Mar 27, 2019 | 28.60 | 28.86 | 28.23 | 28.56 | 2,422,830 | +0.09(+0.31%) |
Mar 26, 2019 | 29.17 | 29.65 | 28.08 | 28.47 | 4,237,943 | -0.92(-3.12%) |
Mar 25, 2019 | 30.79 | 31.29 | 29.21 | 29.39 | 3,611,896 | -1.40(-4.54%) |
Mar 22, 2019 | 32.37 | 32.51 | 30.78 | 30.79 | 2,656,723 | -1.83(-5.62%) |
Mar 21, 2019 | 32.03 | 33.03 | 31.89 | 32.62 | 2,636,700 | +0.47(+1.48%) |
Mar 20, 2019 | 31.66 | 32.34 | 31.49 | 32.15 | 2,897,570 | +0.48(+1.52%) |
Mar 19, 2019 | 31.70 | 32.71 | 31.55 | 31.67 | 2,026,202 | +0.30(+0.95%) |
Mar 18, 2019 | 30.37 | 31.50 | 29.95 | 31.37 | 1,890,718 | +0.91(+2.98%) |
Mar 15, 2019 | 30.61 | 31.50 | 30.34 | 30.46 | 2,820,918 | -0.58(-1.86%) |
Mar 14, 2019 | 31.26 | 31.38 | 30.55 | 31.04 | 3,231,814 | -0.29(-0.92%) |
Mar 13, 2019 | 31.13 | 31.67 | 30.94 | 31.33 | 2,268,951 | +0.31(+0.98%) |
Mar 12, 2019 | 30.92 | 31.13 | 30.75 | 31.02 | 1,210,104 | +0.18(+0.60%) |
Mar 11, 2019 | 30.69 | 31.23 | 30.37 | 30.84 | 1,358,891 | +0.27(+0.87%) |
Mar 08, 2019 | 30.35 | 30.83 | 29.95 | 30.57 | 2,401,848 | -0.12(-0.39%) |
Mar 07, 2019 | 30.11 | 30.80 | 29.48 | 30.69 | 3,234,157 | +0.51(+1.70%) |
Mar 06, 2019 | 30.28 | 30.57 | 30.11 | 30.18 | 968,706 | -0.11(-0.37%) |
Mar 05, 2019 | 30.32 | 30.61 | 30.08 | 30.29 | 1,331,618 | -0.18(-0.61%) |
Mar 04, 2019 | 30.74 | 30.88 | 29.84 | 30.48 | 1,629,097 | -0.09(-0.29%) |
Mar 01, 2019 | 30.93 | 31.47 | 30.52 | 30.57 | 1,422,027 | -0.01(-0.03%) |
Feb 28, 2019 | 31.13 | 31.30 | 30.54 | 30.57 | 2,056,743 | -0.69(-2.21%) |
Feb 27, 2019 | 30.42 | 31.29 | 30.41 | 31.26 | 1,252,079 | +0.51(+1.67%) |
Feb 26, 2019 | 30.86 | 31.17 | 30.62 | 30.75 | 1,155,396 | -0.27(-0.88%) |
Feb 25, 2019 | 31.41 | 31.50 | 30.70 | 31.02 | 1,547,633 | -0.30(-0.97%) |
Feb 22, 2019 | 30.46 | 31.78 | 30.40 | 31.33 | 1,967,329 | +1.28(+4.25%) |
Feb 21, 2019 | 30.57 | 30.93 | 30.00 | 30.05 | 2,084,647 | -0.45(-1.47%) |
Feb 20, 2019 | 29.99 | 30.72 | 29.91 | 30.50 | 3,036,913 | +0.46(+1.54%) |
Feb 19, 2019 | 29.78 | 30.18 | 28.81 | 30.03 | 3,608,096 | -0.12(-0.40%) |
Feb 15, 2019 | 31.48 | 31.49 | 29.99 | 30.15 | 3,741,856 | -0.75(-2.43%) |
Feb 14, 2019 | 30.80 | 31.37 | 30.75 | 30.90 | 3,065,534 | -0.05(-0.15%) |
Feb 13, 2019 | 30.94 | 31.46 | 30.92 | 30.95 | 1,631,029 | +0.18(+0.60%) |
Feb 12, 2019 | 29.95 | 31.20 | 29.84 | 30.77 | 2,606,818 | +1.30(+4.42%) |
Feb 11, 2019 | 29.07 | 29.58 | 29.07 | 29.47 | 1,343,515 | +0.42(+1.46%) |
Feb 08, 2019 | 28.90 | 29.52 | 28.75 | 29.04 | 1,718,690 | -0.10(-0.36%) |
Feb 07, 2019 | 29.79 | 30.06 | 28.66 | 29.15 | 1,595,725 | -0.99(-3.29%) |
Feb 06, 2019 | 29.83 | 30.26 | 29.77 | 30.14 | 1,586,491 | +0.12(+0.40%) |
Feb 05, 2019 | 29.81 | 30.10 | 29.63 | 30.02 | 1,489,382 | +0.24(+0.80%) |
Feb 04, 2019 | 29.45 | 29.91 | 29.33 | 29.78 | 1,311,840 | +0.26(+0.87%) |