Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.08 | 30.19 | 28.93 | 28.94 | 2,438,103 | -1.12(-3.72%) |
Apr 29, 2019 | 30.88 | 31.07 | 29.98 | 30.06 | 2,549,784 | -0.92(-2.98%) |
Apr 26, 2019 | 30.49 | 31.22 | 30.41 | 30.98 | 1,600,237 | +0.37(+1.21%) |
Apr 25, 2019 | 31.08 | 31.15 | 30.37 | 30.61 | 2,040,631 | -0.72(-2.31%) |
Apr 24, 2019 | 31.96 | 32.17 | 31.20 | 31.33 | 1,959,495 | -0.63(-1.96%) |
Apr 23, 2019 | 31.74 | 32.18 | 31.63 | 31.96 | 2,009,166 | +0.35(+1.09%) |
Apr 22, 2019 | 31.35 | 31.88 | 31.25 | 31.61 | 1,198,420 | +0.04(+0.13%) |
Apr 18, 2019 | 32.01 | 32.10 | 31.41 | 31.57 | 1,320,880 | -0.38(-1.18%) |
Apr 17, 2019 | 32.63 | 32.63 | 31.85 | 31.95 | 2,187,037 | -0.35(-1.07%) |
Apr 16, 2019 | 32.51 | 32.63 | 32.16 | 32.30 | 1,873,522 | -0.21(-0.64%) |
Apr 15, 2019 | 32.89 | 33.43 | 32.25 | 32.51 | 2,335,465 | +0.63(+1.99%) |
Apr 12, 2019 | 31.70 | 32.38 | 31.49 | 31.87 | 1,528,687 | +0.64(+2.06%) |
Apr 11, 2019 | 30.98 | 31.38 | 30.80 | 31.23 | 1,765,759 | +0.22(+0.73%) |
Apr 10, 2019 | 30.31 | 31.39 | 30.14 | 31.00 | 2,162,235 | +0.87(+2.88%) |
Apr 09, 2019 | 30.61 | 30.68 | 30.06 | 30.14 | 1,547,016 | -0.76(-2.47%) |
Apr 08, 2019 | 30.62 | 31.12 | 30.33 | 30.90 | 1,422,159 | +0.34(+1.10%) |
Apr 05, 2019 | 30.70 | 30.90 | 30.48 | 30.56 | 991,997 | +0.05(+0.16%) |
Apr 04, 2019 | 30.55 | 31.02 | 30.35 | 30.51 | 1,528,173 | -0.03(-0.11%) |
Apr 03, 2019 | 30.43 | 31.17 | 30.43 | 30.55 | 2,150,771 | +0.55(+1.85%) |
Apr 02, 2019 | 30.14 | 30.47 | 29.73 | 29.99 | 2,102,713 | -0.20(-0.67%) |
Apr 01, 2019 | 30.02 | 30.58 | 29.39 | 30.19 | 1,778,875 | +0.33(+1.10%) |
Mar 29, 2019 | 29.73 | 30.42 | 29.53 | 29.86 | 3,175,338 | +0.39(+1.31%) |
Mar 28, 2019 | 28.67 | 29.66 | 28.67 | 29.48 | 2,608,393 | +0.92(+3.24%) |
Mar 27, 2019 | 28.59 | 28.85 | 28.22 | 28.55 | 2,423,710 | +0.09(+0.31%) |
Mar 26, 2019 | 29.16 | 29.64 | 28.07 | 28.46 | 4,239,481 | -0.92(-3.12%) |
Mar 25, 2019 | 30.78 | 31.28 | 29.20 | 29.38 | 3,613,207 | -1.40(-4.54%) |
Mar 22, 2019 | 32.35 | 32.50 | 30.77 | 30.78 | 2,657,688 | -1.83(-5.62%) |
Mar 21, 2019 | 32.02 | 33.01 | 31.88 | 32.61 | 2,637,657 | +0.47(+1.48%) |
Mar 20, 2019 | 31.65 | 32.33 | 31.48 | 32.14 | 2,898,622 | +0.48(+1.52%) |
Mar 19, 2019 | 31.69 | 32.70 | 31.53 | 31.66 | 2,026,938 | +0.30(+0.95%) |
Mar 18, 2019 | 30.36 | 31.49 | 29.94 | 31.36 | 1,891,404 | +0.91(+2.98%) |
Mar 15, 2019 | 30.60 | 31.49 | 30.33 | 30.45 | 2,821,942 | -0.58(-1.86%) |
Mar 14, 2019 | 31.25 | 31.37 | 30.54 | 31.03 | 3,232,987 | -0.29(-0.92%) |
Mar 13, 2019 | 31.12 | 31.66 | 30.93 | 31.32 | 2,269,774 | +0.31(+0.98%) |
Mar 12, 2019 | 30.91 | 31.12 | 30.74 | 31.01 | 1,210,543 | +0.18(+0.60%) |
Mar 11, 2019 | 30.68 | 31.22 | 30.36 | 30.83 | 1,359,384 | +0.27(+0.87%) |
Mar 08, 2019 | 30.34 | 30.82 | 29.94 | 30.56 | 2,402,720 | -0.12(-0.39%) |
Mar 07, 2019 | 30.10 | 30.79 | 29.47 | 30.68 | 3,235,331 | +0.51(+1.70%) |
Mar 06, 2019 | 30.27 | 30.56 | 30.10 | 30.17 | 969,058 | -0.11(-0.37%) |
Mar 05, 2019 | 30.31 | 30.59 | 30.07 | 30.28 | 1,332,101 | -0.18(-0.61%) |
Mar 04, 2019 | 30.73 | 30.87 | 29.83 | 30.47 | 1,629,688 | -0.09(-0.29%) |
Mar 01, 2019 | 30.92 | 31.45 | 30.51 | 30.55 | 1,422,543 | -0.01(-0.03%) |
Feb 28, 2019 | 31.12 | 31.29 | 30.53 | 30.56 | 2,057,489 | -0.69(-2.21%) |
Feb 27, 2019 | 30.41 | 31.28 | 30.40 | 31.25 | 1,252,534 | +0.51(+1.67%) |
Feb 26, 2019 | 30.85 | 31.16 | 30.61 | 30.74 | 1,155,815 | -0.27(-0.88%) |
Feb 25, 2019 | 31.40 | 31.49 | 30.69 | 31.01 | 1,548,195 | -0.30(-0.97%) |
Feb 22, 2019 | 30.45 | 31.77 | 30.39 | 31.32 | 1,968,042 | +1.28(+4.25%) |
Feb 21, 2019 | 30.56 | 30.92 | 29.99 | 30.04 | 2,085,404 | -0.45(-1.47%) |
Feb 20, 2019 | 29.98 | 30.71 | 29.89 | 30.49 | 3,038,015 | +0.46(+1.54%) |
Feb 19, 2019 | 29.77 | 30.17 | 28.80 | 30.02 | 3,609,405 | -0.12(-0.40%) |
Feb 15, 2019 | 31.47 | 31.48 | 29.98 | 30.14 | 3,743,214 | -0.75(-2.43%) |
Feb 14, 2019 | 30.79 | 31.36 | 30.74 | 30.89 | 3,066,646 | -0.05(-0.16%) |
Feb 13, 2019 | 30.93 | 31.45 | 30.91 | 30.94 | 1,631,620 | +0.18(+0.60%) |
Feb 12, 2019 | 29.93 | 31.19 | 29.83 | 30.76 | 2,607,764 | +1.30(+4.42%) |
Feb 11, 2019 | 29.06 | 29.57 | 29.06 | 29.46 | 1,344,002 | +0.42(+1.46%) |
Feb 08, 2019 | 28.89 | 29.51 | 28.74 | 29.03 | 1,719,313 | -0.10(-0.36%) |
Feb 07, 2019 | 29.77 | 30.05 | 28.65 | 29.14 | 1,596,304 | -0.99(-3.29%) |
Feb 06, 2019 | 29.81 | 30.25 | 29.76 | 30.13 | 1,587,067 | +0.12(+0.40%) |
Feb 05, 2019 | 29.80 | 30.09 | 29.61 | 30.01 | 1,489,922 | +0.24(+0.80%) |
Feb 04, 2019 | 29.44 | 29.89 | 29.32 | 29.77 | 1,312,316 | +0.26(+0.87%) |