Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.45 | 30.59 | 30.02 | 30.51 | 794,576 | +0.22(+0.71%) |
Apr 29, 2019 | 30.02 | 30.42 | 29.96 | 30.30 | 446,321 | +0.31(+1.02%) |
Apr 26, 2019 | 29.47 | 30.02 | 29.42 | 29.99 | 715,785 | +0.53(+1.80%) |
Apr 25, 2019 | 29.56 | 29.59 | 29.12 | 29.46 | 784,926 | -0.35(-1.18%) |
Apr 24, 2019 | 29.66 | 30.31 | 29.48 | 29.81 | 817,108 | +0.37(+1.25%) |
Apr 23, 2019 | 29.18 | 29.73 | 29.04 | 29.44 | 1,031,994 | +0.45(+1.55%) |
Apr 22, 2019 | 28.93 | 29.15 | 28.71 | 28.99 | 481,071 | -0.06(-0.22%) |
Apr 18, 2019 | 28.93 | 29.14 | 28.66 | 29.05 | 578,177 | +0.18(+0.62%) |
Apr 17, 2019 | 29.72 | 29.72 | 28.54 | 28.87 | 827,823 | -0.73(-2.47%) |
Apr 16, 2019 | 29.86 | 29.99 | 29.44 | 29.60 | 393,147 | -0.20(-0.67%) |
Apr 15, 2019 | 30.30 | 30.50 | 29.78 | 29.80 | 586,521 | -0.42(-1.40%) |
Apr 12, 2019 | 30.47 | 30.57 | 30.08 | 30.22 | 416,376 | +0.02(+0.06%) |
Apr 11, 2019 | 29.53 | 30.38 | 29.53 | 30.21 | 640,601 | +0.57(+1.92%) |
Apr 10, 2019 | 30.12 | 30.12 | 29.01 | 29.64 | 1,493,061 | -0.59(-1.94%) |
Apr 09, 2019 | 28.97 | 30.22 | 27.13 | 30.22 | 5,624,238 | -0.44(-1.44%) |
Apr 08, 2019 | 30.73 | 30.92 | 30.58 | 30.66 | 1,202,668 | -0.14(-0.44%) |
Apr 05, 2019 | 30.70 | 30.91 | 30.22 | 30.80 | 1,110,189 | +0.24(+0.80%) |
Apr 04, 2019 | 30.63 | 30.85 | 30.32 | 30.56 | 447,033 | +0.05(+0.15%) |
Apr 03, 2019 | 31.15 | 31.19 | 30.24 | 30.51 | 708,012 | -0.45(-1.46%) |
Apr 02, 2019 | 31.74 | 31.84 | 30.88 | 30.96 | 789,290 | -0.84(-2.64%) |
Apr 01, 2019 | 32.25 | 32.67 | 31.66 | 31.80 | 787,695 | -0.22(-0.68%) |
Mar 29, 2019 | 31.73 | 32.30 | 31.56 | 32.02 | 1,130,275 | +0.51(+1.63%) |
Mar 28, 2019 | 31.40 | 31.66 | 30.79 | 31.50 | 890,083 | +0.13(+0.40%) |
Mar 27, 2019 | 31.04 | 31.55 | 30.77 | 31.38 | 832,607 | +0.35(+1.13%) |
Mar 26, 2019 | 31.08 | 31.23 | 30.79 | 31.03 | 733,417 | +0.14(+0.47%) |
Mar 25, 2019 | 30.02 | 30.94 | 30.02 | 30.88 | 816,453 | +0.69(+2.30%) |
Mar 22, 2019 | 31.34 | 31.35 | 30.04 | 30.19 | 705,798 | -1.40(-4.42%) |
Mar 21, 2019 | 31.05 | 31.65 | 31.02 | 31.58 | 1,106,269 | +0.50(+1.62%) |
Mar 20, 2019 | 31.03 | 31.44 | 30.75 | 31.08 | 876,641 | -0.05(-0.14%) |
Mar 19, 2019 | 31.03 | 31.29 | 30.88 | 31.12 | 814,850 | +0.26(+0.85%) |
Mar 18, 2019 | 30.32 | 30.97 | 30.28 | 30.86 | 620,261 | +0.39(+1.27%) |
Mar 15, 2019 | 30.88 | 30.92 | 30.19 | 30.48 | 2,631,983 | -0.41(-1.31%) |
Mar 14, 2019 | 30.72 | 31.51 | 30.69 | 30.88 | 867,402 | +0.07(+0.23%) |
Mar 13, 2019 | 30.52 | 31.08 | 30.32 | 30.81 | 1,300,936 | +0.36(+1.18%) |
Mar 12, 2019 | 30.17 | 30.81 | 30.00 | 30.45 | 1,622,889 | +0.28(+0.93%) |
Mar 11, 2019 | 29.53 | 30.20 | 29.02 | 30.17 | 1,410,224 | +0.47(+1.58%) |
Mar 08, 2019 | 29.75 | 29.83 | 29.40 | 29.70 | 813,554 | -0.26(-0.87%) |
Mar 07, 2019 | 30.43 | 30.61 | 29.94 | 29.96 | 978,058 | -0.50(-1.63%) |
Mar 06, 2019 | 31.14 | 31.27 | 30.38 | 30.46 | 817,845 | -0.70(-2.26%) |
Mar 05, 2019 | 31.75 | 31.87 | 30.84 | 31.16 | 1,604,547 | -0.71(-2.23%) |
Mar 04, 2019 | 32.95 | 33.10 | 31.65 | 31.87 | 1,148,508 | -1.08(-3.28%) |
Mar 01, 2019 | 33.65 | 33.68 | 32.92 | 32.95 | 859,164 | -0.61(-1.83%) |
Feb 28, 2019 | 33.47 | 33.71 | 33.19 | 33.57 | 549,187 | +0.12(+0.35%) |
Feb 27, 2019 | 33.40 | 33.79 | 33.08 | 33.45 | 634,866 | -0.12(-0.35%) |
Feb 26, 2019 | 34.67 | 34.67 | 33.54 | 33.57 | 1,076,384 | -1.15(-3.32%) |
Feb 25, 2019 | 35.77 | 35.77 | 34.72 | 34.72 | 1,473,883 | -0.88(-2.48%) |
Feb 22, 2019 | 35.34 | 35.70 | 35.15 | 35.60 | 963,924 | +0.31(+0.87%) |
Feb 21, 2019 | 34.33 | 35.62 | 34.33 | 35.30 | 1,264,450 | +0.88(+2.57%) |
Feb 20, 2019 | 33.97 | 34.72 | 31.90 | 34.41 | 3,148,882 | -1.95(-5.35%) |
Feb 19, 2019 | 36.07 | 36.51 | 35.67 | 36.36 | 756,152 | +0.15(+0.42%) |
Feb 15, 2019 | 36.21 | 36.35 | 35.81 | 36.21 | 845,182 | +0.27(+0.75%) |
Feb 14, 2019 | 35.61 | 36.19 | 35.49 | 35.94 | 614,537 | +0.26(+0.73%) |
Feb 13, 2019 | 36.47 | 36.68 | 35.57 | 35.67 | 618,909 | -0.62(-1.71%) |
Feb 12, 2019 | 35.76 | 36.77 | 35.68 | 36.30 | 664,701 | +0.76(+2.13%) |
Feb 11, 2019 | 36.13 | 36.49 | 35.23 | 35.54 | 603,596 | -0.43(-1.20%) |
Feb 08, 2019 | 35.14 | 36.24 | 35.11 | 35.97 | 1,527,786 | +0.59(+1.66%) |
Feb 07, 2019 | 35.97 | 36.16 | 35.07 | 35.39 | 1,368,248 | -0.77(-2.12%) |
Feb 06, 2019 | 36.58 | 36.94 | 36.08 | 36.15 | 650,356 | -0.41(-1.13%) |
Feb 05, 2019 | 36.41 | 36.80 | 36.19 | 36.57 | 663,713 | +0.39(+1.07%) |
Feb 04, 2019 | 35.70 | 36.39 | 35.38 | 36.18 | 507,128 | +0.48(+1.34%) |