Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 32.56 | 32.59 | 31.52 | 31.82 | 2,645,436 | -0.73(-2.23%) |
Apr 29, 2019 | 33.68 | 33.90 | 32.50 | 32.55 | 2,026,378 | -1.08(-3.21%) |
Apr 26, 2019 | 33.02 | 33.98 | 32.86 | 33.63 | 1,097,697 | +0.50(+1.50%) |
Apr 25, 2019 | 34.24 | 34.47 | 32.97 | 33.13 | 2,723,339 | -1.36(-3.96%) |
Apr 24, 2019 | 33.39 | 35.13 | 32.73 | 34.50 | 4,911,018 | +1.10(+3.29%) |
Apr 23, 2019 | 33.07 | 33.45 | 32.78 | 33.40 | 3,665,988 | +0.29(+0.86%) |
Apr 22, 2019 | 32.97 | 33.31 | 32.70 | 33.11 | 1,693,594 | -0.02(-0.06%) |
Apr 18, 2019 | 33.07 | 33.74 | 32.92 | 33.13 | 2,621,689 | +0.16(+0.49%) |
Apr 17, 2019 | 32.45 | 33.14 | 32.20 | 32.97 | 2,691,107 | +0.93(+2.89%) |
Apr 16, 2019 | 31.34 | 32.18 | 30.89 | 32.04 | 2,615,362 | +0.05(+0.15%) |
Apr 15, 2019 | 32.38 | 32.47 | 31.74 | 32.00 | 1,294,441 | -0.52(-1.61%) |
Apr 12, 2019 | 32.46 | 32.82 | 32.24 | 32.52 | 1,092,772 | +0.36(+1.13%) |
Apr 11, 2019 | 31.58 | 32.27 | 31.48 | 32.16 | 1,217,250 | +0.58(+1.84%) |
Apr 10, 2019 | 31.45 | 31.68 | 31.18 | 31.58 | 679,475 | +0.16(+0.52%) |
Apr 09, 2019 | 31.73 | 31.80 | 31.34 | 31.41 | 1,631,447 | -0.53(-1.67%) |
Apr 08, 2019 | 31.42 | 31.97 | 31.25 | 31.95 | 1,187,329 | +0.15(+0.48%) |
Apr 05, 2019 | 31.77 | 32.25 | 31.67 | 31.80 | 1,246,921 | +0.02(+0.06%) |
Apr 04, 2019 | 31.06 | 31.94 | 31.03 | 31.78 | 1,750,608 | +0.58(+1.87%) |
Apr 03, 2019 | 31.05 | 31.61 | 31.01 | 31.20 | 1,499,425 | +0.16(+0.52%) |
Apr 02, 2019 | 31.48 | 31.77 | 30.87 | 31.03 | 1,465,796 | -0.57(-1.81%) |
Apr 01, 2019 | 31.48 | 31.91 | 31.30 | 31.61 | 2,122,671 | +0.42(+1.35%) |
Mar 29, 2019 | 31.12 | 31.41 | 30.80 | 31.19 | 2,005,931 | +0.22(+0.71%) |
Mar 28, 2019 | 29.95 | 31.25 | 29.86 | 30.97 | 4,084,615 | +1.02(+3.41%) |
Mar 27, 2019 | 30.66 | 30.78 | 29.87 | 29.95 | 2,192,876 | -0.65(-2.12%) |
Mar 26, 2019 | 30.17 | 30.69 | 30.11 | 30.59 | 1,988,746 | +0.71(+2.36%) |
Mar 25, 2019 | 29.90 | 30.58 | 29.68 | 29.89 | 1,931,279 | -0.05(-0.16%) |
Mar 22, 2019 | 30.59 | 30.66 | 29.74 | 29.94 | 1,889,087 | -0.82(-2.67%) |
Mar 21, 2019 | 30.38 | 30.78 | 30.14 | 30.76 | 2,980,678 | +0.34(+1.13%) |
Mar 20, 2019 | 31.30 | 31.44 | 29.57 | 30.41 | 4,268,232 | -0.94(-2.98%) |
Mar 19, 2019 | 32.81 | 32.81 | 31.19 | 31.35 | 2,647,655 | -1.66(-5.03%) |
Mar 18, 2019 | 32.63 | 33.11 | 32.45 | 33.01 | 1,158,787 | +0.62(+1.92%) |
Mar 15, 2019 | 33.23 | 33.37 | 32.04 | 32.39 | 4,144,843 | -0.79(-2.39%) |
Mar 14, 2019 | 32.83 | 33.30 | 32.57 | 33.18 | 2,182,989 | +0.30(+0.90%) |
Mar 13, 2019 | 32.49 | 33.24 | 32.23 | 32.88 | 1,602,856 | +0.63(+1.95%) |
Mar 12, 2019 | 32.31 | 32.43 | 31.66 | 32.25 | 1,554,771 | -0.07(-0.21%) |
Mar 11, 2019 | 30.88 | 32.34 | 30.86 | 32.32 | 2,055,233 | +1.35(+4.34%) |
Mar 08, 2019 | 30.95 | 31.07 | 30.30 | 30.98 | 1,844,760 | -0.41(-1.31%) |
Mar 07, 2019 | 31.47 | 31.61 | 31.13 | 31.39 | 1,860,718 | -0.28(-0.87%) |
Mar 06, 2019 | 31.44 | 31.95 | 31.27 | 31.66 | 1,662,763 | +0.31(+0.97%) |
Mar 05, 2019 | 32.16 | 32.16 | 31.33 | 31.36 | 1,161,398 | -0.77(-2.41%) |
Mar 04, 2019 | 32.37 | 32.74 | 31.80 | 32.13 | 1,429,938 | -0.01(-0.03%) |
Mar 01, 2019 | 32.45 | 32.66 | 31.94 | 32.14 | 1,148,521 | +0.11(+0.33%) |
Feb 28, 2019 | 32.21 | 32.34 | 31.73 | 32.03 | 1,048,999 | -0.23(-0.71%) |
Feb 27, 2019 | 32.12 | 32.43 | 31.82 | 32.26 | 884,332 | +0.18(+0.56%) |
Feb 26, 2019 | 32.23 | 32.60 | 31.94 | 32.08 | 859,910 | -0.24(-0.74%) |
Feb 25, 2019 | 32.26 | 32.99 | 32.12 | 32.32 | 1,498,106 | +0.31(+0.98%) |
Feb 22, 2019 | 32.68 | 32.83 | 31.82 | 32.01 | 1,518,842 | -0.56(-1.73%) |
Feb 21, 2019 | 33.11 | 33.11 | 32.22 | 32.57 | 1,465,483 | -0.50(-1.53%) |
Feb 20, 2019 | 32.70 | 33.63 | 32.36 | 33.07 | 3,753,697 | +0.50(+1.52%) |
Feb 19, 2019 | 31.86 | 32.84 | 31.76 | 32.58 | 3,004,417 | +0.64(+2.00%) |
Feb 15, 2019 | 32.47 | 32.51 | 31.74 | 31.94 | 3,218,459 | -0.46(-1.41%) |
Feb 14, 2019 | 31.73 | 32.67 | 31.53 | 32.40 | 3,072,017 | +0.50(+1.55%) |
Feb 13, 2019 | 30.95 | 32.08 | 30.95 | 31.90 | 2,534,030 | +1.08(+3.49%) |
Feb 12, 2019 | 30.12 | 31.15 | 29.96 | 30.83 | 1,939,729 | +0.90(+2.99%) |
Feb 11, 2019 | 29.80 | 29.95 | 29.23 | 29.93 | 1,653,560 | +0.30(+1.03%) |
Feb 08, 2019 | 29.82 | 30.25 | 29.32 | 29.62 | 2,208,452 | -0.57(-1.89%) |
Feb 07, 2019 | 29.94 | 30.62 | 29.89 | 30.20 | 1,464,854 | +0.22(+0.73%) |
Feb 06, 2019 | 30.43 | 30.79 | 29.93 | 29.98 | 1,422,803 | -0.39(-1.29%) |
Feb 05, 2019 | 30.82 | 31.33 | 30.29 | 30.37 | 1,804,855 | -0.35(-1.15%) |
Feb 04, 2019 | 30.53 | 30.74 | 30.18 | 30.72 | 1,421,208 | +0.02(+0.06%) |