Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 31.00 | 31.20 | 30.66 | 30.73 | 1,090,517 | -0.10(-0.32%) |
Apr 29, 2019 | 31.07 | 31.46 | 30.78 | 30.83 | 1,111,641 | -0.26(-0.84%) |
Apr 26, 2019 | 30.70 | 31.73 | 29.97 | 31.09 | 2,445,600 | -2.45(-7.30%) |
Apr 25, 2019 | 32.90 | 33.77 | 32.56 | 33.54 | 1,247,609 | +0.55(+1.67%) |
Apr 24, 2019 | 32.69 | 33.11 | 32.52 | 32.99 | 875,953 | +0.31(+0.95%) |
Apr 23, 2019 | 32.57 | 33.19 | 32.41 | 32.68 | 1,168,938 | +0.08(+0.25%) |
Apr 22, 2019 | 32.54 | 32.86 | 32.39 | 32.60 | 1,908,518 | +0.04(+0.12%) |
Apr 18, 2019 | 32.18 | 32.65 | 32.02 | 32.56 | 478,700 | +0.36(+1.12%) |
Apr 17, 2019 | 33.11 | 33.11 | 31.98 | 32.20 | 1,095,403 | -0.82(-2.48%) |
Apr 16, 2019 | 32.70 | 33.18 | 32.62 | 33.02 | 706,108 | +0.56(+1.73%) |
Apr 15, 2019 | 32.69 | 32.76 | 32.41 | 32.46 | 841,123 | -0.19(-0.58%) |
Apr 12, 2019 | 32.48 | 32.72 | 32.23 | 32.65 | 587,100 | +0.46(+1.43%) |
Apr 11, 2019 | 31.80 | 32.52 | 31.77 | 32.19 | 663,564 | +0.44(+1.39%) |
Apr 10, 2019 | 31.24 | 31.87 | 31.03 | 31.75 | 633,395 | +0.53(+1.70%) |
Apr 09, 2019 | 31.20 | 31.22 | 30.73 | 31.22 | 631,623 | +0.03(+0.10%) |
Apr 08, 2019 | 30.95 | 31.24 | 30.83 | 31.19 | 689,489 | +0.29(+0.94%) |
Apr 05, 2019 | 30.50 | 30.90 | 30.34 | 30.90 | 563,000 | +0.41(+1.34%) |
Apr 04, 2019 | 30.13 | 30.49 | 30.07 | 30.49 | 496,877 | +0.42(+1.40%) |
Apr 03, 2019 | 29.94 | 30.25 | 29.76 | 30.07 | 587,386 | +0.36(+1.21%) |
Apr 02, 2019 | 30.08 | 30.23 | 29.58 | 29.71 | 611,078 | -0.35(-1.16%) |
Apr 01, 2019 | 29.52 | 30.06 | 29.40 | 30.06 | 587,952 | +0.75(+2.56%) |
Mar 29, 2019 | 29.61 | 29.65 | 29.24 | 29.31 | 695,900 | -0.12(-0.41%) |
Mar 28, 2019 | 29.11 | 29.56 | 28.60 | 29.43 | 623,048 | +0.28(+0.96%) |
Mar 27, 2019 | 29.12 | 29.32 | 28.86 | 29.15 | 640,297 | +0.08(+0.28%) |
Mar 26, 2019 | 28.67 | 29.19 | 28.67 | 29.07 | 672,676 | +0.57(+2.00%) |
Mar 25, 2019 | 28.48 | 28.64 | 27.98 | 28.50 | 1,707,422 | -0.02(-0.07%) |
Mar 22, 2019 | 29.10 | 29.10 | 28.20 | 28.52 | 857,800 | -0.62(-2.13%) |
Mar 21, 2019 | 29.06 | 29.59 | 28.95 | 29.14 | 1,120,426 | -0.08(-0.27%) |
Mar 20, 2019 | 29.56 | 29.78 | 29.17 | 29.22 | 1,149,736 | -0.38(-1.28%) |
Mar 19, 2019 | 30.50 | 30.58 | 29.37 | 29.60 | 991,399 | -0.80(-2.63%) |
Mar 18, 2019 | 29.85 | 30.43 | 29.78 | 30.40 | 615,931 | +0.65(+2.18%) |
Mar 15, 2019 | 29.36 | 29.93 | 29.36 | 29.75 | 1,883,100 | +0.38(+1.29%) |
Mar 14, 2019 | 29.70 | 29.82 | 29.30 | 29.37 | 711,328 | -0.33(-1.11%) |
Mar 13, 2019 | 29.76 | 29.90 | 29.42 | 29.70 | 1,120,554 | +0.03(+0.10%) |
Mar 12, 2019 | 29.85 | 29.92 | 29.52 | 29.67 | 550,856 | -0.17(-0.57%) |
Mar 11, 2019 | 29.46 | 29.85 | 29.27 | 29.84 | 562,719 | +0.56(+1.91%) |
Mar 08, 2019 | 29.10 | 29.32 | 28.73 | 29.28 | 499,200 | +0.13(+0.45%) |
Mar 07, 2019 | 29.79 | 29.83 | 29.02 | 29.15 | 659,405 | -0.68(-2.28%) |
Mar 06, 2019 | 29.81 | 30.34 | 29.71 | 29.83 | 1,033,693 | -0.06(-0.20%) |
Mar 05, 2019 | 29.57 | 30.09 | 29.57 | 29.89 | 817,577 | +0.30(+1.01%) |
Mar 04, 2019 | 29.53 | 30.02 | 29.43 | 29.59 | 734,011 | +0.04(+0.14%) |
Mar 01, 2019 | 29.95 | 30.35 | 29.51 | 29.55 | 1,090,200 | -0.20(-0.67%) |
Feb 28, 2019 | 29.40 | 29.93 | 29.33 | 29.75 | 869,349 | +0.45(+1.54%) |
Feb 27, 2019 | 28.89 | 29.37 | 28.64 | 29.30 | 694,865 | +0.42(+1.45%) |
Feb 26, 2019 | 28.93 | 29.11 | 28.70 | 28.88 | 749,926 | -0.08(-0.28%) |
Feb 25, 2019 | 29.00 | 29.40 | 28.89 | 28.96 | 818,335 | +0.03(+0.10%) |
Feb 22, 2019 | 28.89 | 28.97 | 28.52 | 28.93 | 450,300 | +0.07(+0.24%) |
Feb 21, 2019 | 28.59 | 28.96 | 28.50 | 28.86 | 934,994 | +0.17(+0.59%) |
Feb 20, 2019 | 28.31 | 28.72 | 28.23 | 28.69 | 870,824 | +0.27(+0.95%) |
Feb 19, 2019 | 28.20 | 28.55 | 27.43 | 28.42 | 579,129 | +0.05(+0.18%) |
Feb 15, 2019 | 28.00 | 28.56 | 27.88 | 28.37 | 972,800 | +0.53(+1.90%) |
Feb 14, 2019 | 27.70 | 27.97 | 27.53 | 27.84 | 901,933 | +0.01(+0.04%) |
Feb 13, 2019 | 27.86 | 28.09 | 27.70 | 27.83 | 920,654 | +0.06(+0.22%) |
Feb 12, 2019 | 27.89 | 28.00 | 27.66 | 27.77 | 1,091,817 | +0.02(+0.07%) |
Feb 11, 2019 | 27.40 | 27.78 | 27.27 | 27.75 | 675,361 | +0.40(+1.46%) |
Feb 08, 2019 | 27.41 | 27.44 | 26.98 | 27.35 | 1,011,400 | -0.01(-0.04%) |
Feb 07, 2019 | 27.05 | 27.37 | 26.73 | 27.36 | 798,139 | +0.04(+0.15%) |
Feb 06, 2019 | 26.67 | 27.41 | 26.67 | 27.32 | 1,207,659 | +0.60(+2.25%) |
Feb 05, 2019 | 26.33 | 26.76 | 26.30 | 26.72 | 693,135 | +0.46(+1.75%) |
Feb 04, 2019 | 26.02 | 26.38 | 25.96 | 26.26 | 339,311 | +0.26(+1.00%) |