Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.26 | 30.39 | 29.87 | 30.31 | 36,985,700 | +0.12(+0.39%) |
Apr 29, 2019 | 30.44 | 30.53 | 30.09 | 30.19 | 22,805,492 | -0.01(-0.05%) |
Apr 26, 2019 | 30.09 | 30.35 | 29.94 | 30.20 | 67,072,860 | +0.12(+0.41%) |
Apr 25, 2019 | 29.41 | 30.12 | 29.22 | 30.08 | 40,722,088 | +0.72(+2.47%) |
Apr 24, 2019 | 29.90 | 29.90 | 29.11 | 29.35 | 45,994,940 | -0.77(-2.55%) |
Apr 23, 2019 | 29.85 | 30.32 | 29.71 | 30.12 | 39,976,340 | +0.48(+1.61%) |
Apr 22, 2019 | 29.63 | 29.87 | 29.41 | 29.65 | 27,526,774 | +0.02(+0.07%) |
Apr 18, 2019 | 29.43 | 30.08 | 29.20 | 29.63 | 50,966,496 | +0.30(+1.02%) |
Apr 17, 2019 | 30.06 | 30.08 | 28.93 | 29.33 | 56,656,700 | -0.54(-1.81%) |
Apr 16, 2019 | 29.60 | 30.23 | 29.57 | 29.87 | 36,119,276 | +0.12(+0.42%) |
Apr 15, 2019 | 29.93 | 29.98 | 29.57 | 29.74 | 31,281,486 | +0.22(+0.74%) |
Apr 12, 2019 | 30.00 | 30.35 | 29.32 | 29.52 | 74,581,192 | -0.84(-2.77%) |
Apr 11, 2019 | 30.72 | 30.80 | 30.12 | 30.37 | 37,152,836 | -0.57(-1.85%) |
Apr 10, 2019 | 30.97 | 31.17 | 30.75 | 30.94 | 25,313,600 | +0.12(+0.40%) |
Apr 09, 2019 | 30.95 | 31.00 | 30.51 | 30.81 | 34,378,420 | -0.42(-1.34%) |
Apr 08, 2019 | 31.05 | 31.31 | 30.86 | 31.23 | 34,365,920 | +0.26(+0.85%) |
Apr 05, 2019 | 30.75 | 31.19 | 30.67 | 30.97 | 34,143,688 | +0.14(+0.45%) |
Apr 04, 2019 | 30.07 | 30.91 | 30.01 | 30.83 | 44,222,480 | +0.67(+2.23%) |
Apr 03, 2019 | 30.91 | 31.04 | 30.03 | 30.15 | 42,753,808 | -0.43(-1.41%) |
Apr 02, 2019 | 30.80 | 30.83 | 30.24 | 30.59 | 39,346,736 | -0.02(-0.07%) |
Apr 01, 2019 | 30.64 | 30.90 | 30.48 | 30.61 | 44,513,100 | +0.59(+1.98%) |
Mar 29, 2019 | 30.09 | 30.50 | 29.90 | 30.01 | 51,870,452 | +0.23(+0.76%) |
Mar 28, 2019 | 28.73 | 29.98 | 28.70 | 29.79 | 86,428,832 | +1.03(+3.56%) |
Mar 27, 2019 | 29.55 | 29.69 | 28.73 | 28.76 | 105,304,744 | -1.71(-5.62%) |
Mar 26, 2019 | 30.33 | 30.57 | 29.93 | 30.48 | 49,229,604 | +0.50(+1.66%) |
Mar 25, 2019 | 29.71 | 30.23 | 29.66 | 29.98 | 53,221,056 | +0.37(+1.26%) |
Mar 22, 2019 | 30.30 | 30.55 | 29.55 | 29.60 | 106,479,672 | -1.88(-5.98%) |
Mar 21, 2019 | 32.03 | 32.09 | 30.81 | 31.49 | 89,874,160 | -0.74(-2.30%) |
Mar 20, 2019 | 32.33 | 32.83 | 32.02 | 32.23 | 44,723,744 | -0.25(-0.77%) |
Mar 19, 2019 | 32.61 | 32.94 | 32.39 | 32.47 | 33,291,904 | -0.04(-0.11%) |
Mar 18, 2019 | 32.03 | 32.61 | 32.00 | 32.51 | 33,039,226 | +0.52(+1.62%) |
Mar 15, 2019 | 31.82 | 32.17 | 31.79 | 31.99 | 36,335,768 | +0.35(+1.11%) |
Mar 14, 2019 | 31.89 | 31.92 | 31.33 | 31.64 | 34,129,116 | -0.40(-1.23%) |
Mar 13, 2019 | 31.57 | 32.25 | 31.45 | 32.03 | 39,129,244 | +0.34(+1.09%) |
Mar 12, 2019 | 31.61 | 31.87 | 31.54 | 31.69 | 27,811,266 | +0.15(+0.49%) |
Mar 11, 2019 | 30.95 | 31.58 | 30.95 | 31.54 | 44,481,576 | +1.03(+3.36%) |
Mar 08, 2019 | 30.14 | 30.56 | 30.04 | 30.51 | 48,297,648 | +0.36(+1.19%) |
Mar 07, 2019 | 30.50 | 30.53 | 29.83 | 30.15 | 47,742,804 | -0.23(-0.77%) |
Mar 06, 2019 | 31.26 | 31.34 | 30.27 | 30.39 | 47,052,056 | -0.87(-2.79%) |
Mar 05, 2019 | 31.01 | 31.44 | 30.86 | 31.26 | 20,714,276 | +0.23(+0.76%) |
Mar 04, 2019 | 31.02 | 31.08 | 30.64 | 31.02 | 25,630,576 | +0.01(+0.05%) |
Mar 01, 2019 | 31.19 | 31.36 | 30.89 | 31.01 | 41,226,200 | -0.48(-1.51%) |
Feb 28, 2019 | 32.06 | 32.09 | 31.47 | 31.49 | 41,661,808 | -0.85(-2.63%) |
Feb 27, 2019 | 32.19 | 32.47 | 32.03 | 32.34 | 23,535,286 | +0.04(+0.14%) |
Feb 26, 2019 | 32.29 | 32.39 | 32.09 | 32.29 | 21,433,046 | +0.13(+0.41%) |
Feb 25, 2019 | 32.61 | 32.64 | 32.13 | 32.16 | 31,335,678 | -0.17(-0.52%) |
Feb 22, 2019 | 32.20 | 32.48 | 32.09 | 32.33 | 29,475,320 | +0.44(+1.38%) |
Feb 21, 2019 | 31.79 | 31.93 | 31.46 | 31.89 | 43,124,064 | -0.15(-0.48%) |
Feb 20, 2019 | 32.31 | 32.67 | 31.96 | 32.04 | 43,826,548 | -0.29(-0.88%) |
Feb 19, 2019 | 32.31 | 32.68 | 32.31 | 32.33 | 30,748,004 | -0.22(-0.68%) |
Feb 15, 2019 | 32.58 | 32.66 | 32.17 | 32.55 | 37,851,560 | +0.15(+0.45%) |
Feb 14, 2019 | 31.14 | 32.59 | 31.10 | 32.40 | 56,669,816 | +0.86(+2.74%) |
Feb 13, 2019 | 31.91 | 32.01 | 31.39 | 31.54 | 33,841,916 | -0.46(-1.44%) |
Feb 12, 2019 | 31.64 | 32.30 | 31.56 | 32.00 | 50,329,500 | +0.89(+2.85%) |
Feb 11, 2019 | 31.48 | 31.50 | 30.79 | 31.11 | 37,523,980 | -0.42(-1.35%) |
Feb 08, 2019 | 31.71 | 31.78 | 30.88 | 31.54 | 41,909,456 | +0.01(+0.05%) |
Feb 07, 2019 | 31.78 | 31.87 | 31.16 | 31.52 | 52,604,492 | -0.21(-0.65%) |
Feb 06, 2019 | 32.21 | 32.38 | 31.60 | 31.73 | 57,525,156 | -1.38(-4.16%) |
Feb 05, 2019 | 33.08 | 33.31 | 32.85 | 33.10 | 23,774,144 | -0.18(-0.55%) |
Feb 04, 2019 | 32.76 | 33.35 | 32.69 | 33.29 | 25,628,792 | +0.04(+0.13%) |