Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.42 | 30.42 | 29.89 | 30.17 | 1,551,609 | -0.10(-0.33%) |
Apr 29, 2019 | 29.86 | 30.34 | 29.74 | 30.27 | 922,302 | +0.58(+1.95%) |
Apr 26, 2019 | 29.16 | 29.78 | 29.14 | 29.69 | 1,164,200 | +0.52(+1.78%) |
Apr 25, 2019 | 29.97 | 30.31 | 29.14 | 29.17 | 1,821,724 | -1.32(-4.33%) |
Apr 24, 2019 | 30.25 | 30.62 | 30.21 | 30.49 | 1,266,905 | +0.13(+0.43%) |
Apr 23, 2019 | 30.22 | 30.61 | 30.01 | 30.36 | 1,552,446 | +0.14(+0.46%) |
Apr 22, 2019 | 30.17 | 30.35 | 30.00 | 30.22 | 1,298,452 | -0.15(-0.49%) |
Apr 18, 2019 | 30.53 | 30.62 | 30.04 | 30.37 | 1,062,700 | -0.03(-0.10%) |
Apr 17, 2019 | 30.87 | 30.87 | 30.39 | 30.40 | 696,653 | -0.26(-0.85%) |
Apr 16, 2019 | 30.55 | 30.74 | 30.43 | 30.66 | 863,812 | +0.23(+0.76%) |
Apr 15, 2019 | 30.41 | 30.55 | 30.16 | 30.43 | 741,286 | -0.03(-0.10%) |
Apr 12, 2019 | 30.78 | 31.16 | 30.40 | 30.46 | 1,307,100 | +0.00(+0.00%) |
Apr 11, 2019 | 30.05 | 30.51 | 29.85 | 30.46 | 1,310,292 | +0.42(+1.40%) |
Apr 10, 2019 | 30.06 | 30.23 | 29.80 | 30.04 | 1,489,343 | +0.06(+0.20%) |
Apr 09, 2019 | 30.35 | 30.42 | 29.97 | 29.98 | 1,192,968 | -0.61(-1.99%) |
Apr 08, 2019 | 30.54 | 30.70 | 30.20 | 30.59 | 2,423,971 | -0.02(-0.07%) |
Apr 05, 2019 | 30.61 | 30.86 | 30.40 | 30.61 | 3,020,200 | +0.37(+1.22%) |
Apr 04, 2019 | 29.91 | 30.39 | 29.91 | 30.24 | 1,886,760 | +0.39(+1.31%) |
Apr 03, 2019 | 30.29 | 30.47 | 29.68 | 29.85 | 2,443,878 | -0.24(-0.80%) |
Apr 02, 2019 | 30.18 | 30.29 | 29.87 | 30.09 | 2,045,882 | -0.06(-0.20%) |
Apr 01, 2019 | 30.01 | 30.54 | 29.97 | 30.15 | 2,029,873 | +0.47(+1.58%) |
Mar 29, 2019 | 28.96 | 29.86 | 28.82 | 29.68 | 3,675,500 | +0.97(+3.38%) |
Mar 28, 2019 | 28.51 | 28.80 | 28.27 | 28.71 | 1,448,014 | +0.23(+0.81%) |
Mar 27, 2019 | 28.42 | 28.68 | 28.12 | 28.48 | 1,258,155 | +0.08(+0.28%) |
Mar 26, 2019 | 28.32 | 28.54 | 28.16 | 28.40 | 1,714,245 | +0.43(+1.54%) |
Mar 25, 2019 | 27.77 | 28.42 | 27.66 | 27.97 | 1,625,856 | +0.11(+0.39%) |
Mar 22, 2019 | 29.03 | 29.12 | 27.80 | 27.86 | 2,323,500 | -1.37(-4.69%) |
Mar 21, 2019 | 29.07 | 29.62 | 29.06 | 29.23 | 2,342,923 | -0.02(-0.07%) |
Mar 20, 2019 | 29.19 | 29.59 | 28.91 | 29.25 | 1,810,981 | +0.02(+0.07%) |
Mar 19, 2019 | 29.47 | 29.70 | 29.14 | 29.23 | 2,320,277 | -0.05(-0.17%) |
Mar 18, 2019 | 28.41 | 29.34 | 28.39 | 29.28 | 2,893,894 | +0.94(+3.32%) |
Mar 15, 2019 | 28.65 | 28.84 | 28.28 | 28.34 | 16,801,600 | +0.11(+0.39%) |
Mar 14, 2019 | 28.46 | 28.80 | 28.19 | 28.23 | 3,238,259 | -0.37(-1.29%) |
Mar 13, 2019 | 28.53 | 29.06 | 28.28 | 28.60 | 5,068,409 | +0.23(+0.81%) |
Mar 12, 2019 | 27.58 | 28.59 | 27.53 | 28.37 | 4,479,319 | +0.87(+3.16%) |
Mar 11, 2019 | 27.00 | 27.95 | 26.87 | 27.50 | 4,706,098 | +1.33(+5.08%) |
Mar 08, 2019 | 25.52 | 26.22 | 25.03 | 26.17 | 1,378,500 | +0.23(+0.89%) |
Mar 07, 2019 | 26.25 | 26.35 | 25.81 | 25.94 | 2,784,849 | -0.08(-0.31%) |
Mar 06, 2019 | 26.23 | 26.83 | 26.00 | 26.02 | 2,577,636 | -0.29(-1.10%) |
Mar 05, 2019 | 26.45 | 26.63 | 26.15 | 26.31 | 1,585,035 | -0.16(-0.60%) |
Mar 04, 2019 | 26.64 | 26.86 | 26.14 | 26.47 | 932,063 | -0.05(-0.19%) |
Mar 01, 2019 | 26.62 | 26.79 | 26.45 | 26.52 | 844,600 | +0.06(+0.23%) |
Feb 28, 2019 | 26.72 | 26.72 | 26.26 | 26.46 | 668,793 | -0.26(-0.97%) |
Feb 27, 2019 | 26.86 | 26.97 | 26.64 | 26.72 | 900,577 | -0.10(-0.37%) |
Feb 26, 2019 | 26.80 | 26.91 | 26.67 | 26.82 | 1,050,277 | -0.06(-0.22%) |
Feb 25, 2019 | 27.05 | 27.27 | 26.85 | 26.88 | 1,459,908 | +0.04(+0.15%) |
Feb 22, 2019 | 26.79 | 26.89 | 26.65 | 26.84 | 640,100 | +0.15(+0.56%) |
Feb 21, 2019 | 26.89 | 27.11 | 26.48 | 26.69 | 1,233,692 | -0.38(-1.40%) |
Feb 20, 2019 | 26.89 | 27.12 | 26.82 | 27.07 | 1,003,725 | +0.18(+0.67%) |
Feb 19, 2019 | 26.33 | 27.07 | 26.26 | 26.89 | 1,214,547 | +0.57(+2.17%) |
Feb 15, 2019 | 26.25 | 26.81 | 26.14 | 26.32 | 1,274,900 | +0.37(+1.43%) |
Feb 14, 2019 | 25.78 | 26.31 | 25.43 | 25.95 | 1,553,631 | -0.22(-0.84%) |
Feb 13, 2019 | 25.07 | 26.98 | 25.06 | 26.17 | 4,453,847 | +1.52(+6.17%) |
Feb 12, 2019 | 24.61 | 25.06 | 24.57 | 24.65 | 2,010,113 | +0.26(+1.07%) |
Feb 11, 2019 | 24.14 | 24.46 | 24.03 | 24.39 | 949,354 | +0.25(+1.04%) |
Feb 08, 2019 | 24.24 | 24.42 | 23.84 | 24.14 | 854,000 | -0.22(-0.90%) |
Feb 07, 2019 | 24.89 | 25.02 | 23.92 | 24.36 | 3,767,727 | -0.72(-2.87%) |
Feb 06, 2019 | 25.00 | 25.61 | 24.97 | 25.08 | 1,465,950 | -0.04(-0.16%) |
Feb 05, 2019 | 25.18 | 25.34 | 25.02 | 25.12 | 1,376,171 | -0.12(-0.48%) |
Feb 04, 2019 | 24.86 | 25.26 | 24.71 | 25.24 | 1,272,884 | +0.38(+1.53%) |