Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 32.52 | 32.85 | 31.28 | 32.02 | 879,371 | -0.35(-1.08%) |
Apr 29, 2019 | 32.40 | 32.56 | 31.98 | 32.37 | 490,748 | +0.08(+0.25%) |
Apr 26, 2019 | 31.98 | 32.48 | 31.65 | 32.29 | 559,900 | +0.20(+0.62%) |
Apr 25, 2019 | 31.71 | 32.31 | 31.57 | 32.09 | 819,338 | +0.23(+0.72%) |
Apr 24, 2019 | 31.08 | 32.26 | 30.87 | 31.86 | 818,113 | +0.64(+2.05%) |
Apr 23, 2019 | 29.86 | 31.54 | 29.59 | 31.22 | 946,321 | +1.58(+5.33%) |
Apr 22, 2019 | 29.37 | 29.96 | 29.09 | 29.64 | 587,032 | +0.13(+0.44%) |
Apr 18, 2019 | 28.40 | 29.76 | 28.17 | 29.51 | 1,172,400 | +1.13(+3.98%) |
Apr 17, 2019 | 29.20 | 29.20 | 28.08 | 28.38 | 1,274,859 | -0.61(-2.10%) |
Apr 16, 2019 | 29.56 | 29.75 | 28.95 | 28.99 | 1,138,647 | -0.32(-1.09%) |
Apr 15, 2019 | 29.38 | 29.40 | 28.90 | 29.31 | 1,151,733 | -0.03(-0.10%) |
Apr 12, 2019 | 29.48 | 29.63 | 29.21 | 29.34 | 834,300 | +0.04(+0.14%) |
Apr 11, 2019 | 30.04 | 30.20 | 29.09 | 29.30 | 499,566 | -0.61(-2.04%) |
Apr 10, 2019 | 30.05 | 30.13 | 29.85 | 29.91 | 825,513 | -0.12(-0.40%) |
Apr 09, 2019 | 30.31 | 30.61 | 29.90 | 30.03 | 612,763 | -0.37(-1.22%) |
Apr 08, 2019 | 30.97 | 30.97 | 30.20 | 30.40 | 764,338 | -0.64(-2.06%) |
Apr 05, 2019 | 30.52 | 31.20 | 30.40 | 31.04 | 854,900 | +0.61(+2.00%) |
Apr 04, 2019 | 29.60 | 30.53 | 29.50 | 30.43 | 608,822 | +0.86(+2.91%) |
Apr 03, 2019 | 29.65 | 30.00 | 29.27 | 29.57 | 3,517,298 | -0.08(-0.27%) |
Apr 02, 2019 | 29.59 | 30.01 | 28.89 | 29.65 | 739,808 | -0.01(-0.03%) |
Apr 01, 2019 | 29.49 | 30.19 | 29.27 | 29.66 | 823,164 | +0.35(+1.19%) |
Mar 29, 2019 | 29.69 | 29.74 | 29.25 | 29.31 | 723,100 | -0.11(-0.37%) |
Mar 28, 2019 | 29.16 | 29.64 | 28.95 | 29.42 | 1,421,695 | +0.22(+0.75%) |
Mar 27, 2019 | 29.64 | 29.95 | 29.15 | 29.20 | 886,377 | -0.45(-1.52%) |
Mar 26, 2019 | 29.72 | 29.92 | 29.07 | 29.65 | 854,058 | +0.17(+0.58%) |
Mar 25, 2019 | 29.97 | 30.24 | 29.30 | 29.48 | 691,624 | -0.58(-1.93%) |
Mar 22, 2019 | 31.13 | 31.13 | 30.02 | 30.06 | 475,500 | -1.16(-3.72%) |
Mar 21, 2019 | 30.09 | 31.29 | 30.08 | 31.22 | 970,670 | +0.95(+3.14%) |
Mar 20, 2019 | 30.93 | 31.17 | 30.10 | 30.27 | 713,290 | -0.67(-2.17%) |
Mar 19, 2019 | 30.55 | 31.27 | 30.26 | 30.94 | 704,008 | +0.48(+1.58%) |
Mar 18, 2019 | 30.13 | 30.79 | 29.79 | 30.46 | 907,775 | +0.34(+1.13%) |
Mar 15, 2019 | 30.71 | 31.05 | 29.95 | 30.12 | 1,353,400 | -0.47(-1.54%) |
Mar 14, 2019 | 30.18 | 30.92 | 30.07 | 30.59 | 1,454,914 | +0.53(+1.76%) |
Mar 13, 2019 | 29.76 | 30.56 | 29.61 | 30.06 | 974,365 | +0.36(+1.21%) |
Mar 12, 2019 | 29.62 | 30.35 | 29.52 | 29.70 | 1,120,015 | +0.02(+0.07%) |
Mar 11, 2019 | 28.98 | 29.89 | 28.73 | 29.68 | 1,328,564 | +0.70(+2.42%) |
Mar 08, 2019 | 28.15 | 29.01 | 27.82 | 28.98 | 1,151,700 | +0.49(+1.72%) |
Mar 07, 2019 | 28.30 | 28.67 | 27.47 | 28.49 | 1,209,284 | +0.24(+0.85%) |
Mar 06, 2019 | 29.22 | 29.32 | 28.17 | 28.25 | 1,904,246 | -1.04(-3.55%) |
Mar 05, 2019 | 30.53 | 30.68 | 28.97 | 29.29 | 1,501,293 | -0.88(-2.92%) |
Mar 04, 2019 | 30.15 | 30.60 | 29.32 | 30.17 | 1,690,651 | -0.24(-0.79%) |
Mar 01, 2019 | 26.38 | 31.10 | 26.38 | 30.41 | 3,739,900 | +4.12(+15.67%) |
Feb 28, 2019 | 26.30 | 26.53 | 25.85 | 26.29 | 1,583,743 | +0.06(+0.23%) |
Feb 27, 2019 | 27.33 | 27.39 | 26.16 | 26.23 | 1,102,883 | -1.20(-4.37%) |
Feb 26, 2019 | 28.06 | 28.12 | 27.20 | 27.43 | 1,416,046 | -0.42(-1.51%) |
Feb 25, 2019 | 27.69 | 28.52 | 27.65 | 27.85 | 1,179,318 | +0.15(+0.54%) |
Feb 22, 2019 | 27.81 | 28.01 | 27.40 | 27.70 | 948,000 | -0.02(-0.07%) |
Feb 21, 2019 | 27.58 | 28.10 | 27.52 | 27.72 | 872,891 | +0.18(+0.65%) |
Feb 20, 2019 | 28.02 | 28.22 | 27.47 | 27.54 | 835,496 | -0.55(-1.96%) |
Feb 19, 2019 | 28.20 | 28.64 | 28.01 | 28.09 | 743,298 | -0.32(-1.13%) |
Feb 15, 2019 | 27.43 | 28.42 | 27.10 | 28.41 | 922,800 | +1.23(+4.53%) |
Feb 14, 2019 | 26.98 | 27.40 | 26.72 | 27.18 | 866,650 | +0.05(+0.18%) |
Feb 13, 2019 | 27.19 | 27.52 | 26.68 | 27.13 | 998,092 | -0.03(-0.11%) |
Feb 12, 2019 | 27.00 | 27.57 | 26.80 | 27.16 | 815,399 | +0.40(+1.49%) |
Feb 11, 2019 | 26.50 | 26.86 | 26.06 | 26.76 | 1,301,657 | +0.36(+1.36%) |
Feb 08, 2019 | 27.48 | 27.75 | 25.91 | 26.40 | 1,850,600 | -1.21(-4.38%) |
Feb 07, 2019 | 27.50 | 27.77 | 27.31 | 27.61 | 642,665 | -0.11(-0.40%) |
Feb 06, 2019 | 27.65 | 28.11 | 27.25 | 27.72 | 619,937 | -0.07(-0.25%) |
Feb 05, 2019 | 27.86 | 28.74 | 27.69 | 27.79 | 1,481,845 | +0.00(+0.00%) |
Feb 04, 2019 | 27.70 | 27.94 | 27.01 | 27.79 | 689,100 | +0.02(+0.07%) |