Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.15 | 30.34 | 29.89 | 30.27 | 4,730,987 | +0.23(+0.76%) |
Apr 29, 2019 | 30.06 | 30.31 | 29.94 | 30.04 | 3,672,044 | +0.01(+0.03%) |
Apr 26, 2019 | 29.23 | 30.03 | 29.21 | 30.03 | 6,049,466 | +0.79(+2.69%) |
Apr 25, 2019 | 29.17 | 29.54 | 29.06 | 29.25 | 4,516,603 | -0.03(-0.09%) |
Apr 24, 2019 | 29.13 | 29.38 | 29.02 | 29.27 | 5,806,617 | +0.06(+0.21%) |
Apr 23, 2019 | 29.26 | 29.33 | 29.00 | 29.21 | 5,124,810 | -0.08(-0.27%) |
Apr 22, 2019 | 28.92 | 29.34 | 28.73 | 29.29 | 4,580,072 | +0.18(+0.63%) |
Apr 18, 2019 | 29.50 | 29.50 | 28.12 | 29.11 | 7,753,914 | +0.09(+0.30%) |
Apr 17, 2019 | 29.06 | 29.18 | 28.87 | 29.02 | 5,204,080 | +0.07(+0.24%) |
Apr 16, 2019 | 28.89 | 29.02 | 28.61 | 28.95 | 3,700,233 | +0.18(+0.64%) |
Apr 15, 2019 | 28.89 | 29.13 | 28.51 | 28.77 | 3,892,251 | -0.04(-0.15%) |
Apr 12, 2019 | 28.77 | 29.03 | 28.59 | 28.81 | 4,756,670 | +0.33(+1.17%) |
Apr 11, 2019 | 28.53 | 28.94 | 28.39 | 28.48 | 4,001,667 | +0.06(+0.22%) |
Apr 10, 2019 | 28.17 | 28.49 | 28.17 | 28.42 | 3,466,776 | +0.24(+0.87%) |
Apr 09, 2019 | 28.35 | 28.35 | 28.08 | 28.17 | 5,347,306 | -0.24(-0.83%) |
Apr 08, 2019 | 28.24 | 28.41 | 28.10 | 28.41 | 3,362,035 | +0.20(+0.71%) |
Apr 05, 2019 | 28.33 | 28.57 | 28.18 | 28.21 | 4,242,506 | -0.17(-0.58%) |
Apr 04, 2019 | 28.36 | 28.64 | 28.27 | 28.37 | 3,251,462 | +0.13(+0.46%) |
Apr 03, 2019 | 28.37 | 28.55 | 28.15 | 28.24 | 7,687,148 | -0.06(-0.22%) |
Apr 02, 2019 | 28.44 | 28.50 | 28.24 | 28.30 | 6,267,008 | -0.14(-0.49%) |
Apr 01, 2019 | 28.02 | 28.58 | 28.00 | 28.44 | 5,069,552 | +0.59(+2.13%) |
Mar 29, 2019 | 27.96 | 28.13 | 27.75 | 27.85 | 5,094,673 | +0.06(+0.22%) |
Mar 28, 2019 | 27.61 | 27.97 | 27.61 | 27.79 | 4,358,722 | +0.17(+0.63%) |
Mar 27, 2019 | 27.75 | 27.91 | 27.48 | 27.62 | 5,478,132 | -0.12(-0.44%) |
Mar 26, 2019 | 27.61 | 27.82 | 27.36 | 27.74 | 5,737,972 | +0.33(+1.21%) |
Mar 25, 2019 | 27.75 | 28.01 | 27.17 | 27.41 | 10,049,946 | -0.38(-1.38%) |
Mar 22, 2019 | 28.41 | 28.53 | 27.63 | 27.79 | 7,733,755 | -0.94(-3.28%) |
Mar 21, 2019 | 28.21 | 28.94 | 28.13 | 28.73 | 5,638,368 | +0.40(+1.42%) |
Mar 20, 2019 | 28.78 | 28.81 | 28.27 | 28.33 | 6,005,864 | -0.55(-1.90%) |
Mar 19, 2019 | 29.20 | 29.30 | 28.81 | 28.88 | 6,529,561 | -0.14(-0.48%) |
Mar 18, 2019 | 29.11 | 29.30 | 28.98 | 29.02 | 5,157,755 | -0.06(-0.21%) |
Mar 15, 2019 | 28.68 | 29.09 | 28.60 | 29.08 | 15,354,461 | +0.41(+1.43%) |
Mar 14, 2019 | 28.72 | 28.97 | 28.58 | 28.67 | 8,406,133 | -0.07(-0.24%) |
Mar 13, 2019 | 28.42 | 28.86 | 28.29 | 28.74 | 9,011,658 | +0.62(+2.20%) |
Mar 12, 2019 | 28.02 | 28.17 | 27.88 | 28.12 | 6,179,404 | +0.17(+0.59%) |
Mar 11, 2019 | 27.72 | 28.00 | 27.66 | 27.96 | 8,420,517 | +0.42(+1.52%) |
Mar 08, 2019 | 27.24 | 27.57 | 27.14 | 27.54 | 6,400,527 | +0.03(+0.13%) |
Mar 07, 2019 | 27.82 | 27.87 | 27.41 | 27.50 | 8,028,850 | -0.34(-1.22%) |
Mar 06, 2019 | 28.20 | 28.30 | 27.83 | 27.84 | 5,667,573 | -0.29(-1.02%) |
Mar 05, 2019 | 28.23 | 28.36 | 27.89 | 28.13 | 9,674,683 | -0.21(-0.74%) |
Mar 04, 2019 | 28.39 | 28.54 | 28.08 | 28.34 | 4,876,848 | +0.00(+0.00%) |
Mar 01, 2019 | 28.64 | 29.03 | 28.28 | 28.34 | 6,608,299 | -0.13(-0.46%) |
Feb 28, 2019 | 27.99 | 28.51 | 27.90 | 28.47 | 13,954,187 | +0.52(+1.84%) |
Feb 27, 2019 | 27.94 | 28.12 | 27.84 | 27.96 | 11,995,471 | +0.01(+0.03%) |
Feb 26, 2019 | 27.68 | 28.07 | 27.62 | 27.95 | 10,275,081 | +0.16(+0.57%) |
Feb 25, 2019 | 28.04 | 28.21 | 27.78 | 27.79 | 9,855,092 | -0.04(-0.16%) |
Feb 22, 2019 | 27.82 | 28.09 | 27.78 | 27.83 | 6,957,413 | +0.09(+0.31%) |
Feb 21, 2019 | 27.81 | 27.93 | 27.63 | 27.75 | 5,820,756 | -0.01(-0.03%) |
Feb 20, 2019 | 27.74 | 27.99 | 27.72 | 27.75 | 7,524,789 | +0.03(+0.09%) |
Feb 19, 2019 | 27.66 | 27.81 | 27.55 | 27.73 | 5,484,264 | +0.01(+0.03%) |
Feb 15, 2019 | 27.16 | 27.80 | 27.16 | 27.72 | 8,180,112 | +0.80(+2.98%) |
Feb 14, 2019 | 27.03 | 27.22 | 26.85 | 26.92 | 8,845,145 | +0.05(+0.20%) |
Feb 13, 2019 | 26.66 | 27.04 | 26.66 | 26.86 | 4,482,031 | +0.29(+1.08%) |
Feb 12, 2019 | 26.66 | 27.06 | 26.56 | 26.58 | 8,312,026 | +0.06(+0.23%) |
Feb 11, 2019 | 26.19 | 26.53 | 26.19 | 26.52 | 9,106,856 | +0.38(+1.44%) |
Feb 08, 2019 | 26.12 | 26.39 | 25.99 | 26.14 | 7,109,864 | -0.15(-0.56%) |
Feb 07, 2019 | 26.26 | 26.42 | 26.02 | 26.29 | 9,008,916 | +0.00(+0.00%) |
Feb 06, 2019 | 26.17 | 26.42 | 25.97 | 26.29 | 7,807,928 | +0.10(+0.40%) |
Feb 05, 2019 | 25.97 | 26.27 | 25.85 | 26.18 | 9,857,122 | +0.24(+0.91%) |
Feb 04, 2019 | 25.93 | 26.03 | 25.48 | 25.95 | 7,787,080 | +0.03(+0.10%) |