Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.98 | 30.17 | 29.72 | 30.10 | 4,757,270 | +0.23(+0.76%) |
Apr 29, 2019 | 29.89 | 30.15 | 29.77 | 29.88 | 3,692,444 | +0.01(+0.03%) |
Apr 26, 2019 | 29.07 | 29.87 | 29.05 | 29.87 | 6,083,074 | +0.78(+2.69%) |
Apr 25, 2019 | 29.01 | 29.38 | 28.90 | 29.09 | 4,541,695 | -0.03(-0.09%) |
Apr 24, 2019 | 28.96 | 29.22 | 28.86 | 29.11 | 5,838,876 | +0.06(+0.21%) |
Apr 23, 2019 | 29.09 | 29.16 | 28.84 | 29.05 | 5,153,281 | -0.08(-0.27%) |
Apr 22, 2019 | 28.77 | 29.18 | 28.57 | 29.13 | 4,605,517 | +0.18(+0.63%) |
Apr 18, 2019 | 29.34 | 29.34 | 27.97 | 28.95 | 7,796,991 | +0.09(+0.30%) |
Apr 17, 2019 | 28.90 | 29.02 | 28.71 | 28.86 | 5,232,992 | +0.07(+0.24%) |
Apr 16, 2019 | 28.73 | 28.86 | 28.45 | 28.79 | 3,720,790 | +0.18(+0.64%) |
Apr 15, 2019 | 28.73 | 28.97 | 28.35 | 28.61 | 3,913,874 | -0.04(-0.15%) |
Apr 12, 2019 | 28.61 | 28.87 | 28.43 | 28.65 | 4,783,096 | +0.33(+1.16%) |
Apr 11, 2019 | 28.37 | 28.78 | 28.24 | 28.32 | 4,023,899 | +0.06(+0.22%) |
Apr 10, 2019 | 28.02 | 28.33 | 28.02 | 28.26 | 3,486,036 | +0.24(+0.87%) |
Apr 09, 2019 | 28.19 | 28.19 | 27.92 | 28.02 | 5,377,013 | -0.23(-0.83%) |
Apr 08, 2019 | 28.09 | 28.26 | 27.94 | 28.25 | 3,380,713 | +0.20(+0.71%) |
Apr 05, 2019 | 28.17 | 28.41 | 28.02 | 28.05 | 4,266,076 | -0.16(-0.58%) |
Apr 04, 2019 | 28.20 | 28.48 | 28.11 | 28.22 | 3,269,525 | +0.13(+0.46%) |
Apr 03, 2019 | 28.22 | 28.39 | 27.99 | 28.09 | 7,729,854 | -0.06(-0.22%) |
Apr 02, 2019 | 28.29 | 28.34 | 28.09 | 28.15 | 6,301,825 | -0.14(-0.49%) |
Apr 01, 2019 | 27.86 | 28.42 | 27.84 | 28.29 | 5,097,716 | +0.59(+2.13%) |
Mar 29, 2019 | 27.81 | 27.97 | 27.60 | 27.70 | 5,122,977 | +0.06(+0.22%) |
Mar 28, 2019 | 27.45 | 27.82 | 27.45 | 27.64 | 4,382,937 | +0.17(+0.63%) |
Mar 27, 2019 | 27.59 | 27.76 | 27.32 | 27.46 | 5,508,566 | -0.12(-0.44%) |
Mar 26, 2019 | 27.45 | 27.67 | 27.21 | 27.58 | 5,769,849 | +0.33(+1.21%) |
Mar 25, 2019 | 27.60 | 27.85 | 27.02 | 27.25 | 10,105,779 | -0.38(-1.38%) |
Mar 22, 2019 | 28.25 | 28.37 | 27.48 | 27.64 | 7,776,720 | -0.94(-3.28%) |
Mar 21, 2019 | 28.05 | 28.78 | 27.97 | 28.57 | 5,669,692 | +0.40(+1.42%) |
Mar 20, 2019 | 28.62 | 28.65 | 28.11 | 28.17 | 6,039,229 | -0.55(-1.90%) |
Mar 19, 2019 | 29.04 | 29.14 | 28.65 | 28.72 | 6,565,836 | -0.14(-0.48%) |
Mar 18, 2019 | 28.95 | 29.13 | 28.82 | 28.86 | 5,186,409 | -0.06(-0.21%) |
Mar 15, 2019 | 28.52 | 28.93 | 28.44 | 28.92 | 15,439,763 | +0.41(+1.43%) |
Mar 14, 2019 | 28.57 | 28.81 | 28.43 | 28.51 | 8,452,834 | -0.07(-0.24%) |
Mar 13, 2019 | 28.26 | 28.70 | 28.13 | 28.58 | 9,061,723 | +0.62(+2.20%) |
Mar 12, 2019 | 27.86 | 28.02 | 27.72 | 27.97 | 6,213,734 | +0.16(+0.59%) |
Mar 11, 2019 | 27.57 | 27.84 | 27.51 | 27.80 | 8,467,297 | +0.42(+1.52%) |
Mar 08, 2019 | 27.09 | 27.42 | 26.99 | 27.38 | 6,436,085 | +0.03(+0.13%) |
Mar 07, 2019 | 27.66 | 27.71 | 27.25 | 27.35 | 8,073,454 | -0.34(-1.22%) |
Mar 06, 2019 | 28.04 | 28.14 | 27.68 | 27.69 | 5,699,059 | -0.29(-1.02%) |
Mar 05, 2019 | 28.08 | 28.20 | 27.73 | 27.97 | 9,728,431 | -0.21(-0.74%) |
Mar 04, 2019 | 28.24 | 28.38 | 27.92 | 28.18 | 4,903,942 | +0.00(+0.00%) |
Mar 01, 2019 | 28.48 | 28.86 | 28.12 | 28.18 | 6,645,012 | -0.13(-0.46%) |
Feb 28, 2019 | 27.84 | 28.35 | 27.75 | 28.31 | 14,031,710 | +0.51(+1.84%) |
Feb 27, 2019 | 27.78 | 27.97 | 27.69 | 27.80 | 12,062,112 | +0.01(+0.03%) |
Feb 26, 2019 | 27.53 | 27.91 | 27.47 | 27.79 | 10,332,164 | +0.16(+0.57%) |
Feb 25, 2019 | 27.89 | 28.05 | 27.63 | 27.64 | 9,909,842 | -0.04(-0.16%) |
Feb 22, 2019 | 27.66 | 27.93 | 27.63 | 27.68 | 6,996,065 | +0.09(+0.31%) |
Feb 21, 2019 | 27.65 | 27.78 | 27.48 | 27.59 | 5,853,093 | -0.01(-0.03%) |
Feb 20, 2019 | 27.58 | 27.84 | 27.57 | 27.60 | 7,566,593 | +0.03(+0.09%) |
Feb 19, 2019 | 27.51 | 27.65 | 27.39 | 27.58 | 5,514,732 | +0.01(+0.03%) |
Feb 15, 2019 | 27.01 | 27.64 | 27.01 | 27.57 | 8,225,556 | +0.80(+2.98%) |
Feb 14, 2019 | 26.88 | 27.07 | 26.70 | 26.77 | 8,894,285 | +0.05(+0.20%) |
Feb 13, 2019 | 26.52 | 26.89 | 26.52 | 26.72 | 4,506,931 | +0.29(+1.08%) |
Feb 12, 2019 | 26.52 | 26.91 | 26.41 | 26.43 | 8,358,203 | +0.06(+0.23%) |
Feb 11, 2019 | 26.05 | 26.39 | 26.05 | 26.37 | 9,157,449 | +0.37(+1.44%) |
Feb 08, 2019 | 25.98 | 26.25 | 25.84 | 26.00 | 7,149,363 | -0.15(-0.56%) |
Feb 07, 2019 | 26.12 | 26.27 | 25.87 | 26.14 | 9,058,965 | +0.00(+0.00%) |
Feb 06, 2019 | 26.03 | 26.27 | 25.82 | 26.14 | 7,851,305 | +0.10(+0.40%) |
Feb 05, 2019 | 25.83 | 26.13 | 25.71 | 26.04 | 9,911,883 | +0.23(+0.91%) |
Feb 04, 2019 | 25.79 | 25.88 | 25.34 | 25.80 | 7,830,341 | +0.03(+0.10%) |