Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.19 | 30.32 | 29.81 | 30.24 | 37,071,708 | +0.12(+0.39%) |
Apr 29, 2019 | 30.37 | 30.46 | 30.02 | 30.12 | 22,858,524 | -0.01(-0.05%) |
Apr 26, 2019 | 30.02 | 30.28 | 29.87 | 30.13 | 67,228,832 | +0.12(+0.41%) |
Apr 25, 2019 | 29.35 | 30.05 | 29.15 | 30.01 | 40,816,784 | +0.72(+2.47%) |
Apr 24, 2019 | 29.83 | 29.83 | 29.05 | 29.29 | 46,101,896 | -0.77(-2.55%) |
Apr 23, 2019 | 29.78 | 30.25 | 29.64 | 30.05 | 40,069,304 | +0.47(+1.61%) |
Apr 22, 2019 | 29.56 | 29.81 | 29.35 | 29.58 | 27,590,786 | +0.02(+0.07%) |
Apr 18, 2019 | 29.36 | 30.01 | 29.14 | 29.56 | 51,085,016 | +0.30(+1.02%) |
Apr 17, 2019 | 29.99 | 30.01 | 28.86 | 29.26 | 56,788,452 | -0.54(-1.81%) |
Apr 16, 2019 | 29.54 | 30.16 | 29.51 | 29.80 | 36,203,268 | +0.12(+0.42%) |
Apr 15, 2019 | 29.86 | 29.91 | 29.51 | 29.67 | 31,354,230 | +0.22(+0.74%) |
Apr 12, 2019 | 29.93 | 30.28 | 29.25 | 29.45 | 74,754,632 | -0.84(-2.77%) |
Apr 11, 2019 | 30.65 | 30.73 | 30.05 | 30.30 | 37,239,232 | -0.57(-1.85%) |
Apr 10, 2019 | 30.90 | 31.10 | 30.68 | 30.86 | 25,372,466 | +0.12(+0.40%) |
Apr 09, 2019 | 30.88 | 30.92 | 30.44 | 30.74 | 34,458,364 | -0.42(-1.34%) |
Apr 08, 2019 | 30.97 | 31.24 | 30.79 | 31.16 | 34,445,836 | +0.26(+0.85%) |
Apr 05, 2019 | 30.67 | 31.12 | 30.59 | 30.89 | 34,223,084 | +0.14(+0.45%) |
Apr 04, 2019 | 30.00 | 30.84 | 29.94 | 30.76 | 44,325,316 | +0.67(+2.23%) |
Apr 03, 2019 | 30.84 | 30.97 | 29.96 | 30.08 | 42,853,228 | -0.43(-1.41%) |
Apr 02, 2019 | 30.73 | 30.76 | 30.17 | 30.51 | 39,438,232 | -0.02(-0.07%) |
Apr 01, 2019 | 30.57 | 30.83 | 30.41 | 30.54 | 44,616,612 | +0.59(+1.98%) |
Mar 29, 2019 | 30.02 | 30.43 | 29.83 | 29.94 | 51,991,072 | +0.23(+0.76%) |
Mar 28, 2019 | 28.67 | 29.92 | 28.64 | 29.72 | 86,629,816 | +1.02(+3.56%) |
Mar 27, 2019 | 29.48 | 29.62 | 28.66 | 28.70 | 105,549,624 | -1.71(-5.62%) |
Mar 26, 2019 | 30.26 | 30.50 | 29.86 | 30.40 | 49,344,088 | +0.50(+1.66%) |
Mar 25, 2019 | 29.64 | 30.16 | 29.59 | 29.91 | 53,344,816 | +0.37(+1.26%) |
Mar 22, 2019 | 30.23 | 30.48 | 29.48 | 29.54 | 106,727,288 | -1.88(-5.98%) |
Mar 21, 2019 | 31.96 | 32.02 | 30.74 | 31.41 | 90,083,152 | -0.74(-2.29%) |
Mar 20, 2019 | 32.25 | 32.75 | 31.95 | 32.15 | 44,827,744 | -0.25(-0.77%) |
Mar 19, 2019 | 32.53 | 32.87 | 32.32 | 32.40 | 33,369,322 | -0.04(-0.11%) |
Mar 18, 2019 | 31.96 | 32.53 | 31.92 | 32.44 | 33,116,056 | +0.52(+1.63%) |
Mar 15, 2019 | 31.75 | 32.10 | 31.72 | 31.92 | 36,420,264 | +0.35(+1.11%) |
Mar 14, 2019 | 31.81 | 31.85 | 31.26 | 31.57 | 34,208,484 | -0.39(-1.23%) |
Mar 13, 2019 | 31.50 | 32.18 | 31.38 | 31.96 | 39,220,236 | +0.34(+1.09%) |
Mar 12, 2019 | 31.54 | 31.80 | 31.46 | 31.62 | 27,875,940 | +0.15(+0.49%) |
Mar 11, 2019 | 30.88 | 31.51 | 30.88 | 31.46 | 44,585,016 | +1.02(+3.36%) |
Mar 08, 2019 | 30.07 | 30.48 | 29.97 | 30.44 | 48,409,960 | +0.36(+1.19%) |
Mar 07, 2019 | 30.43 | 30.46 | 29.76 | 30.08 | 47,853,824 | -0.23(-0.77%) |
Mar 06, 2019 | 31.19 | 31.27 | 30.20 | 30.32 | 47,161,472 | -0.87(-2.79%) |
Mar 05, 2019 | 30.94 | 31.37 | 30.79 | 31.19 | 20,762,446 | +0.23(+0.76%) |
Mar 04, 2019 | 30.95 | 31.00 | 30.57 | 30.95 | 25,690,178 | +0.01(+0.05%) |
Mar 01, 2019 | 31.12 | 31.28 | 30.82 | 30.94 | 41,322,068 | -0.47(-1.51%) |
Feb 28, 2019 | 31.99 | 32.02 | 31.40 | 31.41 | 41,758,692 | -0.85(-2.63%) |
Feb 27, 2019 | 32.11 | 32.40 | 31.95 | 32.26 | 23,590,016 | +0.04(+0.14%) |
Feb 26, 2019 | 32.22 | 32.32 | 32.02 | 32.22 | 21,482,886 | +0.13(+0.41%) |
Feb 25, 2019 | 32.54 | 32.57 | 32.05 | 32.08 | 31,408,546 | -0.17(-0.52%) |
Feb 22, 2019 | 32.12 | 32.41 | 32.02 | 32.25 | 29,543,864 | +0.44(+1.38%) |
Feb 21, 2019 | 31.72 | 31.85 | 31.38 | 31.81 | 43,224,348 | -0.15(-0.48%) |
Feb 20, 2019 | 32.24 | 32.60 | 31.89 | 31.97 | 43,928,464 | -0.28(-0.88%) |
Feb 19, 2019 | 32.24 | 32.60 | 32.23 | 32.25 | 30,819,506 | -0.22(-0.67%) |
Feb 15, 2019 | 32.51 | 32.58 | 32.09 | 32.47 | 37,939,580 | +0.15(+0.45%) |
Feb 14, 2019 | 31.07 | 32.52 | 31.03 | 32.33 | 56,801,596 | +0.86(+2.74%) |
Feb 13, 2019 | 31.84 | 31.94 | 31.32 | 31.46 | 33,920,612 | -0.46(-1.44%) |
Feb 12, 2019 | 31.57 | 32.22 | 31.49 | 31.92 | 50,446,540 | +0.88(+2.85%) |
Feb 11, 2019 | 31.41 | 31.43 | 30.72 | 31.04 | 37,611,240 | -0.42(-1.35%) |
Feb 08, 2019 | 31.64 | 31.70 | 30.81 | 31.46 | 42,006,916 | +0.01(+0.05%) |
Feb 07, 2019 | 31.70 | 31.80 | 31.08 | 31.45 | 52,726,820 | -0.20(-0.65%) |
Feb 06, 2019 | 32.14 | 32.30 | 31.53 | 31.65 | 57,658,928 | -1.37(-4.16%) |
Feb 05, 2019 | 33.01 | 33.23 | 32.78 | 33.03 | 23,829,430 | -0.18(-0.55%) |
Feb 04, 2019 | 32.68 | 33.28 | 32.61 | 33.21 | 25,688,392 | +0.04(+0.13%) |