Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.80 | 30.98 | 30.64 | 30.82 | 5,133,454 | +0.05(+0.17%) |
Apr 29, 2019 | 31.20 | 31.33 | 30.71 | 30.77 | 6,130,652 | -0.37(-1.19%) |
Apr 26, 2019 | 31.03 | 31.17 | 30.94 | 31.14 | 3,616,690 | +0.14(+0.45%) |
Apr 25, 2019 | 30.91 | 31.16 | 30.54 | 31.00 | 4,136,499 | -0.17(-0.55%) |
Apr 24, 2019 | 31.10 | 31.40 | 31.07 | 31.17 | 4,020,648 | +0.11(+0.35%) |
Apr 23, 2019 | 30.39 | 31.18 | 30.37 | 31.06 | 4,943,693 | +0.62(+2.05%) |
Apr 22, 2019 | 30.89 | 31.02 | 30.29 | 30.44 | 5,607,337 | -0.43(-1.38%) |
Apr 18, 2019 | 30.65 | 30.88 | 30.38 | 30.86 | 5,682,487 | +0.41(+1.35%) |
Apr 17, 2019 | 30.33 | 30.55 | 30.24 | 30.45 | 3,900,734 | +0.26(+0.88%) |
Apr 16, 2019 | 29.98 | 30.23 | 29.86 | 30.19 | 6,404,700 | +0.33(+1.09%) |
Apr 15, 2019 | 30.12 | 30.34 | 29.82 | 29.86 | 4,545,798 | -0.41(-1.35%) |
Apr 12, 2019 | 29.86 | 30.31 | 29.62 | 30.27 | 7,207,781 | +0.53(+1.80%) |
Apr 11, 2019 | 29.34 | 30.05 | 29.09 | 29.73 | 13,747,865 | +1.43(+5.05%) |
Apr 10, 2019 | 28.04 | 28.37 | 27.83 | 28.31 | 6,266,053 | +0.10(+0.34%) |
Apr 09, 2019 | 28.74 | 28.74 | 28.17 | 28.21 | 5,389,724 | -0.70(-2.43%) |
Apr 08, 2019 | 28.94 | 29.13 | 28.84 | 28.91 | 3,960,666 | -0.03(-0.12%) |
Apr 05, 2019 | 28.92 | 29.02 | 28.77 | 28.95 | 2,962,843 | +0.15(+0.53%) |
Apr 04, 2019 | 28.66 | 28.90 | 28.58 | 28.80 | 2,479,636 | +0.22(+0.76%) |
Apr 03, 2019 | 28.73 | 28.91 | 28.51 | 28.58 | 4,668,877 | -0.08(-0.29%) |
Apr 02, 2019 | 28.56 | 28.71 | 28.47 | 28.66 | 3,542,040 | +0.10(+0.33%) |
Apr 01, 2019 | 28.20 | 28.60 | 28.02 | 28.57 | 4,982,821 | +0.64(+2.30%) |
Mar 29, 2019 | 27.79 | 28.02 | 27.72 | 27.92 | 4,293,762 | +0.35(+1.26%) |
Mar 28, 2019 | 27.28 | 27.64 | 27.23 | 27.58 | 2,828,162 | +0.34(+1.26%) |
Mar 27, 2019 | 27.11 | 27.29 | 26.90 | 27.23 | 2,573,724 | +0.17(+0.64%) |
Mar 26, 2019 | 27.02 | 27.08 | 26.80 | 27.06 | 2,139,511 | +0.18(+0.68%) |
Mar 25, 2019 | 26.82 | 27.03 | 26.73 | 26.88 | 2,569,832 | +0.09(+0.32%) |
Mar 22, 2019 | 27.56 | 27.70 | 26.77 | 26.79 | 3,916,066 | -0.95(-3.41%) |
Mar 21, 2019 | 27.16 | 27.78 | 27.04 | 27.74 | 2,835,368 | +0.54(+2.00%) |
Mar 20, 2019 | 27.12 | 27.45 | 26.95 | 27.19 | 4,336,255 | +0.00(+0.00%) |
Mar 19, 2019 | 27.55 | 27.63 | 27.05 | 27.19 | 3,493,755 | -0.23(-0.84%) |
Mar 18, 2019 | 27.07 | 27.44 | 27.07 | 27.42 | 3,012,699 | +0.38(+1.41%) |
Mar 15, 2019 | 26.99 | 27.22 | 26.93 | 27.04 | 6,309,140 | +0.04(+0.14%) |
Mar 14, 2019 | 27.16 | 27.20 | 26.87 | 27.00 | 3,238,729 | -0.21(-0.78%) |
Mar 13, 2019 | 27.01 | 27.27 | 26.99 | 27.22 | 3,831,593 | +0.22(+0.82%) |
Mar 12, 2019 | 26.88 | 27.08 | 26.73 | 26.99 | 3,134,506 | +0.20(+0.73%) |
Mar 11, 2019 | 26.67 | 26.83 | 26.66 | 26.80 | 3,870,256 | +0.13(+0.47%) |
Mar 08, 2019 | 26.53 | 26.75 | 26.30 | 26.67 | 4,342,816 | -0.04(-0.15%) |
Mar 07, 2019 | 26.89 | 26.93 | 26.49 | 26.71 | 4,972,715 | -0.22(-0.82%) |
Mar 06, 2019 | 26.87 | 27.07 | 26.85 | 26.93 | 3,106,503 | +0.03(+0.10%) |
Mar 05, 2019 | 27.22 | 27.22 | 26.89 | 26.91 | 3,534,811 | -0.30(-1.09%) |
Mar 04, 2019 | 27.02 | 27.22 | 26.81 | 27.20 | 5,063,590 | +0.18(+0.67%) |
Mar 01, 2019 | 27.52 | 27.63 | 26.83 | 27.02 | 6,422,449 | -0.31(-1.13%) |
Feb 28, 2019 | 27.57 | 27.57 | 27.29 | 27.33 | 4,374,200 | -0.25(-0.91%) |
Feb 27, 2019 | 27.15 | 27.67 | 27.00 | 27.58 | 4,755,180 | +0.31(+1.13%) |
Feb 26, 2019 | 27.32 | 27.51 | 27.24 | 27.27 | 3,358,355 | -0.04(-0.14%) |
Feb 25, 2019 | 27.35 | 27.36 | 27.21 | 27.31 | 2,610,250 | +0.10(+0.38%) |
Feb 22, 2019 | 27.27 | 27.36 | 27.12 | 27.21 | 2,969,291 | +0.09(+0.34%) |
Feb 21, 2019 | 26.97 | 27.28 | 26.92 | 27.12 | 4,359,817 | +0.15(+0.56%) |
Feb 20, 2019 | 27.11 | 27.17 | 26.80 | 26.96 | 5,499,901 | -0.16(-0.58%) |
Feb 19, 2019 | 27.22 | 27.30 | 27.06 | 27.12 | 6,169,980 | -0.22(-0.81%) |
Feb 15, 2019 | 27.33 | 27.42 | 27.13 | 27.34 | 4,119,653 | +0.26(+0.96%) |
Feb 14, 2019 | 27.19 | 27.32 | 26.93 | 27.08 | 4,713,097 | -0.28(-1.02%) |
Feb 13, 2019 | 27.36 | 27.48 | 27.19 | 27.36 | 4,732,106 | +0.07(+0.24%) |
Feb 12, 2019 | 26.72 | 27.38 | 26.72 | 27.29 | 7,404,225 | +0.43(+1.60%) |
Feb 11, 2019 | 26.47 | 26.88 | 26.47 | 26.86 | 5,551,129 | +0.52(+1.96%) |
Feb 08, 2019 | 26.22 | 26.45 | 25.97 | 26.35 | 6,149,771 | -0.03(-0.12%) |
Feb 07, 2019 | 26.56 | 26.72 | 26.17 | 26.38 | 6,911,230 | -0.33(-1.25%) |
Feb 06, 2019 | 26.64 | 26.97 | 26.58 | 26.71 | 4,896,261 | -0.04(-0.16%) |
Feb 05, 2019 | 26.07 | 26.77 | 26.07 | 26.76 | 4,315,468 | +0.09(+0.33%) |
Feb 04, 2019 | 26.37 | 26.67 | 26.21 | 26.67 | 4,333,404 | +0.38(+1.44%) |