Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 33.94 | 33.94 | 33.52 | 33.79 | 636,287 | -0.14(-0.40%) |
Apr 29, 2019 | 33.86 | 34.05 | 33.84 | 33.92 | 629,595 | +0.13(+0.39%) |
Apr 26, 2019 | 33.51 | 33.84 | 33.40 | 33.79 | 534,967 | +0.32(+0.95%) |
Apr 25, 2019 | 33.64 | 33.64 | 33.26 | 33.47 | 814,882 | -0.30(-0.88%) |
Apr 24, 2019 | 33.69 | 33.88 | 33.65 | 33.77 | 793,000 | +0.11(+0.32%) |
Apr 23, 2019 | 33.23 | 33.74 | 33.22 | 33.66 | 829,438 | +0.48(+1.43%) |
Apr 22, 2019 | 33.18 | 33.27 | 33.04 | 33.19 | 831,293 | -0.07(-0.21%) |
Apr 18, 2019 | 33.30 | 33.36 | 33.04 | 33.26 | 787,007 | -0.06(-0.17%) |
Apr 17, 2019 | 33.73 | 33.75 | 33.16 | 33.31 | 660,159 | -0.30(-0.89%) |
Apr 16, 2019 | 33.65 | 33.69 | 33.52 | 33.61 | 620,221 | +0.07(+0.19%) |
Apr 15, 2019 | 33.68 | 33.71 | 33.44 | 33.55 | 665,333 | -0.11(-0.32%) |
Apr 12, 2019 | 33.68 | 33.71 | 33.49 | 33.65 | 733,382 | +0.18(+0.53%) |
Apr 11, 2019 | 33.52 | 33.56 | 33.39 | 33.48 | 799,360 | -0.01(-0.04%) |
Apr 10, 2019 | 33.13 | 33.50 | 33.12 | 33.49 | 642,010 | +0.41(+1.24%) |
Apr 09, 2019 | 33.33 | 33.36 | 33.03 | 33.08 | 1,025,778 | -0.38(-1.14%) |
Apr 08, 2019 | 33.41 | 33.47 | 33.26 | 33.46 | 1,250,001 | -0.04(-0.11%) |
Apr 05, 2019 | 33.31 | 33.52 | 33.31 | 33.50 | 599,961 | +0.27(+0.81%) |
Apr 04, 2019 | 33.12 | 33.24 | 33.04 | 33.23 | 600,474 | +0.13(+0.39%) |
Apr 03, 2019 | 33.20 | 33.30 | 33.02 | 33.10 | 803,798 | +0.16(+0.48%) |
Apr 02, 2019 | 33.03 | 33.03 | 32.77 | 32.94 | 683,628 | -0.07(-0.20%) |
Apr 01, 2019 | 32.85 | 33.01 | 32.77 | 33.01 | 1,360,654 | +0.41(+1.24%) |
Mar 29, 2019 | 32.70 | 32.77 | 32.44 | 32.60 | 1,025,319 | +0.13(+0.39%) |
Mar 28, 2019 | 32.29 | 32.53 | 32.15 | 32.48 | 847,574 | +0.26(+0.81%) |
Mar 27, 2019 | 32.32 | 32.42 | 31.87 | 32.21 | 867,645 | -0.12(-0.37%) |
Mar 26, 2019 | 32.24 | 32.52 | 32.12 | 32.34 | 951,078 | +0.33(+1.03%) |
Mar 25, 2019 | 31.86 | 32.20 | 31.65 | 32.00 | 1,294,871 | +0.11(+0.34%) |
Mar 22, 2019 | 32.81 | 32.87 | 31.89 | 31.90 | 1,128,065 | -1.11(-3.38%) |
Mar 21, 2019 | 32.48 | 33.14 | 32.46 | 33.01 | 957,521 | +0.42(+1.30%) |
Mar 20, 2019 | 32.84 | 32.99 | 32.41 | 32.59 | 1,082,237 | -0.27(-0.84%) |
Mar 19, 2019 | 33.18 | 33.18 | 32.78 | 32.86 | 1,176,127 | -0.18(-0.55%) |
Mar 18, 2019 | 32.88 | 33.15 | 32.80 | 33.04 | 858,540 | +0.21(+0.64%) |
Mar 15, 2019 | 32.81 | 33.05 | 32.75 | 32.83 | 664,851 | +0.07(+0.23%) |
Mar 14, 2019 | 32.84 | 32.88 | 32.72 | 32.76 | 636,666 | -0.09(-0.28%) |
Mar 13, 2019 | 32.84 | 33.01 | 32.83 | 32.85 | 703,878 | +0.12(+0.37%) |
Mar 12, 2019 | 32.71 | 32.82 | 32.61 | 32.73 | 898,427 | +0.06(+0.17%) |
Mar 11, 2019 | 32.24 | 32.68 | 32.22 | 32.68 | 1,039,547 | +0.53(+1.65%) |
Mar 08, 2019 | 31.97 | 32.17 | 31.95 | 32.15 | 2,205,063 | -0.06(-0.17%) |
Mar 07, 2019 | 32.47 | 32.47 | 32.12 | 32.20 | 1,656,087 | -0.27(-0.83%) |
Mar 06, 2019 | 33.04 | 33.05 | 32.45 | 32.47 | 2,390,286 | -0.60(-1.81%) |
Mar 05, 2019 | 33.22 | 33.25 | 33.01 | 33.07 | 793,491 | -0.13(-0.39%) |
Mar 04, 2019 | 33.54 | 33.58 | 32.92 | 33.20 | 1,161,512 | -0.27(-0.81%) |
Mar 01, 2019 | 33.43 | 33.51 | 33.18 | 33.47 | 2,082,930 | +0.30(+0.90%) |
Feb 28, 2019 | 33.28 | 33.35 | 33.12 | 33.17 | 1,075,679 | -0.14(-0.43%) |
Feb 27, 2019 | 33.12 | 33.35 | 33.07 | 33.32 | 753,103 | +0.09(+0.28%) |
Feb 26, 2019 | 33.45 | 33.49 | 33.20 | 33.22 | 1,047,305 | -0.26(-0.78%) |
Feb 25, 2019 | 33.68 | 33.75 | 33.46 | 33.48 | 1,070,979 | +0.00(+0.01%) |
Feb 22, 2019 | 33.30 | 33.49 | 33.27 | 33.48 | 623,137 | +0.30(+0.90%) |
Feb 21, 2019 | 33.28 | 33.30 | 33.05 | 33.18 | 659,755 | -0.13(-0.40%) |
Feb 20, 2019 | 33.17 | 33.35 | 33.15 | 33.32 | 798,671 | +0.16(+0.49%) |
Feb 19, 2019 | 32.95 | 33.26 | 32.93 | 33.15 | 2,324,586 | +0.07(+0.23%) |
Feb 15, 2019 | 32.79 | 33.08 | 32.70 | 33.08 | 699,470 | +0.48(+1.48%) |
Feb 14, 2019 | 32.39 | 32.73 | 32.33 | 32.60 | 991,291 | +0.03(+0.09%) |
Feb 13, 2019 | 32.57 | 32.64 | 32.42 | 32.57 | 831,604 | +0.10(+0.30%) |
Feb 12, 2019 | 32.26 | 32.51 | 32.24 | 32.47 | 749,809 | +0.40(+1.26%) |
Feb 11, 2019 | 31.93 | 32.08 | 31.80 | 32.07 | 862,638 | +0.23(+0.72%) |
Feb 08, 2019 | 31.65 | 31.84 | 31.55 | 31.84 | 899,657 | +0.06(+0.18%) |
Feb 07, 2019 | 31.85 | 31.97 | 31.52 | 31.78 | 957,319 | -0.26(-0.81%) |
Feb 06, 2019 | 32.08 | 32.16 | 31.89 | 32.04 | 711,677 | -0.06(-0.19%) |
Feb 05, 2019 | 32.05 | 32.18 | 31.91 | 32.10 | 1,275,399 | +0.09(+0.28%) |
Feb 04, 2019 | 31.72 | 32.02 | 31.60 | 32.02 | 1,780,674 | +0.33(+1.04%) |