Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.38 | 30.77 | 29.77 | 30.04 | 810,124 | -0.31(-1.01%) |
Apr 29, 2019 | 30.34 | 30.65 | 30.12 | 30.35 | 486,150 | -0.02(-0.06%) |
Apr 26, 2019 | 29.91 | 30.43 | 29.71 | 30.37 | 414,784 | +0.49(+1.63%) |
Apr 25, 2019 | 30.27 | 30.45 | 29.88 | 29.88 | 508,219 | -0.35(-1.17%) |
Apr 24, 2019 | 29.69 | 30.26 | 29.36 | 30.23 | 872,173 | +0.61(+2.04%) |
Apr 23, 2019 | 29.17 | 30.15 | 29.17 | 29.63 | 1,202,846 | +0.49(+1.68%) |
Apr 22, 2019 | 28.95 | 29.43 | 28.95 | 29.14 | 1,144,992 | +0.23(+0.81%) |
Apr 18, 2019 | 28.67 | 29.32 | 28.31 | 28.90 | 1,510,920 | +0.28(+0.98%) |
Apr 17, 2019 | 29.88 | 29.92 | 28.57 | 28.62 | 1,511,026 | -1.23(-4.12%) |
Apr 16, 2019 | 30.49 | 30.69 | 29.83 | 29.85 | 1,347,099 | -0.49(-1.61%) |
Apr 15, 2019 | 30.46 | 30.75 | 30.31 | 30.34 | 824,334 | +0.05(+0.15%) |
Apr 12, 2019 | 30.49 | 30.79 | 30.20 | 30.30 | 1,231,521 | -0.07(-0.24%) |
Apr 11, 2019 | 30.39 | 30.63 | 30.29 | 30.37 | 1,381,072 | +0.02(+0.06%) |
Apr 10, 2019 | 30.96 | 31.21 | 29.82 | 30.35 | 1,463,252 | -1.07(-3.40%) |
Apr 09, 2019 | 31.32 | 31.53 | 31.00 | 31.42 | 800,742 | +0.10(+0.32%) |
Apr 08, 2019 | 31.57 | 31.79 | 31.17 | 31.32 | 539,160 | -0.22(-0.69%) |
Apr 05, 2019 | 31.14 | 31.64 | 31.14 | 31.53 | 939,403 | +0.40(+1.28%) |
Apr 04, 2019 | 30.95 | 31.16 | 30.71 | 31.14 | 687,179 | +0.18(+0.58%) |
Apr 03, 2019 | 30.92 | 31.32 | 30.63 | 30.96 | 2,165,614 | +0.11(+0.35%) |
Apr 02, 2019 | 31.08 | 31.08 | 30.60 | 30.85 | 973,491 | -0.27(-0.87%) |
Apr 01, 2019 | 31.43 | 31.68 | 30.95 | 31.12 | 507,701 | -0.06(-0.20%) |
Mar 29, 2019 | 30.87 | 31.22 | 30.67 | 31.18 | 1,172,456 | +0.37(+1.20%) |
Mar 28, 2019 | 31.17 | 31.42 | 30.67 | 30.81 | 1,003,412 | -0.29(-0.93%) |
Mar 27, 2019 | 31.11 | 31.34 | 30.59 | 31.10 | 994,166 | -0.15(-0.49%) |
Mar 26, 2019 | 31.45 | 31.62 | 31.05 | 31.25 | 594,110 | -0.10(-0.32%) |
Mar 25, 2019 | 31.21 | 31.85 | 31.18 | 31.35 | 989,447 | +0.20(+0.64%) |
Mar 22, 2019 | 31.39 | 31.62 | 30.92 | 31.15 | 1,259,174 | -0.26(-0.83%) |
Mar 21, 2019 | 30.62 | 31.55 | 30.42 | 31.42 | 635,564 | +0.78(+2.54%) |
Mar 20, 2019 | 31.19 | 32.00 | 30.37 | 30.64 | 634,597 | -0.80(-2.53%) |
Mar 19, 2019 | 31.39 | 31.87 | 31.30 | 31.43 | 542,162 | +0.18(+0.58%) |
Mar 18, 2019 | 31.21 | 31.46 | 31.01 | 31.25 | 471,529 | +0.05(+0.14%) |
Mar 15, 2019 | 30.94 | 31.41 | 30.84 | 31.21 | 854,566 | +0.27(+0.88%) |
Mar 14, 2019 | 31.14 | 31.29 | 30.62 | 30.94 | 650,767 | -0.07(-0.23%) |
Mar 13, 2019 | 31.01 | 31.56 | 30.93 | 31.01 | 804,528 | +0.18(+0.59%) |
Mar 12, 2019 | 30.55 | 30.99 | 30.50 | 30.83 | 605,778 | +0.20(+0.65%) |
Mar 11, 2019 | 30.24 | 30.65 | 30.10 | 30.63 | 652,117 | +0.59(+1.96%) |
Mar 08, 2019 | 30.27 | 30.31 | 29.69 | 30.04 | 697,832 | -0.33(-1.10%) |
Mar 07, 2019 | 30.60 | 31.64 | 30.18 | 30.38 | 736,237 | -0.12(-0.39%) |
Mar 06, 2019 | 31.06 | 31.18 | 30.44 | 30.49 | 1,218,765 | -0.59(-1.89%) |
Mar 05, 2019 | 32.09 | 32.20 | 31.05 | 31.08 | 831,922 | -0.99(-3.10%) |
Mar 04, 2019 | 32.78 | 32.95 | 31.98 | 32.08 | 947,367 | -1.08(-3.27%) |
Mar 01, 2019 | 33.14 | 33.60 | 32.83 | 33.16 | 980,771 | +0.09(+0.27%) |
Feb 28, 2019 | 32.73 | 33.37 | 32.73 | 33.07 | 1,092,137 | +0.30(+0.91%) |
Feb 27, 2019 | 32.34 | 32.87 | 31.75 | 32.77 | 896,801 | +0.26(+0.81%) |
Feb 26, 2019 | 33.22 | 33.53 | 32.44 | 32.51 | 1,118,168 | -0.68(-2.04%) |
Feb 25, 2019 | 33.34 | 33.75 | 33.17 | 33.19 | 689,671 | -0.06(-0.19%) |
Feb 22, 2019 | 33.60 | 33.68 | 33.09 | 33.25 | 650,049 | -0.33(-0.97%) |
Feb 21, 2019 | 34.39 | 34.80 | 33.47 | 33.58 | 674,338 | -0.84(-2.44%) |
Feb 20, 2019 | 34.24 | 34.97 | 33.39 | 34.42 | 1,033,374 | -0.02(-0.05%) |
Feb 19, 2019 | 33.98 | 34.63 | 33.97 | 34.44 | 1,349,222 | +0.40(+1.17%) |
Feb 15, 2019 | 33.81 | 34.55 | 33.00 | 34.04 | 1,086,734 | +0.39(+1.16%) |
Feb 14, 2019 | 33.39 | 34.06 | 33.23 | 33.65 | 749,870 | +0.18(+0.54%) |
Feb 13, 2019 | 33.65 | 34.05 | 33.38 | 33.47 | 570,399 | -0.06(-0.19%) |
Feb 12, 2019 | 33.18 | 34.17 | 33.14 | 33.53 | 880,921 | +0.47(+1.42%) |
Feb 11, 2019 | 33.41 | 33.69 | 32.61 | 33.06 | 832,253 | -0.34(-1.03%) |
Feb 08, 2019 | 33.79 | 33.97 | 33.19 | 33.41 | 596,072 | -0.41(-1.20%) |
Feb 07, 2019 | 33.34 | 34.31 | 33.03 | 33.81 | 985,171 | +0.36(+1.08%) |
Feb 06, 2019 | 35.32 | 36.13 | 33.08 | 33.45 | 2,080,421 | -2.25(-6.31%) |
Feb 05, 2019 | 37.06 | 37.97 | 35.60 | 35.70 | 1,642,842 | -1.20(-3.26%) |
Feb 04, 2019 | 36.30 | 36.94 | 36.15 | 36.90 | 635,536 | +0.60(+1.64%) |