Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 32.50 | 33.42 | 32.50 | 33.17 | 1,443,192 | +0.67(+2.05%) |
Apr 29, 2019 | 32.44 | 32.78 | 32.32 | 32.51 | 571,488 | +0.07(+0.21%) |
Apr 26, 2019 | 32.34 | 32.67 | 32.11 | 32.44 | 775,076 | +0.19(+0.58%) |
Apr 25, 2019 | 32.88 | 32.88 | 32.21 | 32.25 | 713,501 | -0.82(-2.49%) |
Apr 24, 2019 | 32.67 | 33.10 | 32.63 | 33.07 | 894,512 | +0.23(+0.69%) |
Apr 23, 2019 | 32.05 | 32.85 | 31.96 | 32.85 | 834,834 | +0.74(+2.32%) |
Apr 22, 2019 | 32.03 | 32.16 | 31.77 | 32.10 | 436,831 | +0.02(+0.06%) |
Apr 18, 2019 | 31.82 | 32.11 | 31.76 | 32.08 | 515,184 | +0.28(+0.89%) |
Apr 17, 2019 | 31.70 | 32.01 | 31.63 | 31.80 | 1,002,177 | +0.13(+0.40%) |
Apr 16, 2019 | 31.51 | 31.83 | 31.51 | 31.67 | 517,887 | +0.23(+0.72%) |
Apr 15, 2019 | 31.22 | 31.80 | 31.17 | 31.45 | 748,994 | +0.15(+0.47%) |
Apr 12, 2019 | 31.02 | 31.61 | 30.92 | 31.30 | 769,046 | +0.46(+1.49%) |
Apr 11, 2019 | 30.47 | 30.96 | 30.30 | 30.84 | 793,051 | +0.36(+1.19%) |
Apr 10, 2019 | 30.18 | 30.59 | 30.06 | 30.48 | 634,790 | +0.30(+1.01%) |
Apr 09, 2019 | 30.50 | 30.54 | 30.13 | 30.18 | 414,707 | -0.59(-1.91%) |
Apr 08, 2019 | 30.48 | 30.79 | 30.38 | 30.76 | 850,363 | +0.19(+0.61%) |
Apr 05, 2019 | 30.27 | 30.80 | 30.27 | 30.58 | 704,456 | +0.26(+0.87%) |
Apr 04, 2019 | 29.95 | 30.38 | 29.94 | 30.31 | 718,244 | +0.42(+1.41%) |
Apr 03, 2019 | 30.04 | 30.30 | 29.76 | 29.89 | 741,846 | +0.04(+0.13%) |
Apr 02, 2019 | 30.13 | 30.15 | 29.58 | 29.85 | 647,317 | -0.13(-0.42%) |
Apr 01, 2019 | 29.32 | 30.06 | 29.30 | 29.98 | 592,682 | +0.95(+3.27%) |
Mar 29, 2019 | 29.18 | 29.34 | 28.81 | 29.03 | 1,204,413 | +0.16(+0.54%) |
Mar 28, 2019 | 28.58 | 29.05 | 28.53 | 28.88 | 549,337 | +0.35(+1.24%) |
Mar 27, 2019 | 28.86 | 29.04 | 28.42 | 28.52 | 2,166,791 | -0.36(-1.25%) |
Mar 26, 2019 | 29.04 | 29.26 | 28.50 | 28.88 | 525,490 | +0.05(+0.17%) |
Mar 25, 2019 | 28.68 | 29.08 | 28.34 | 28.84 | 404,385 | +0.11(+0.37%) |
Mar 22, 2019 | 29.23 | 29.27 | 28.62 | 28.73 | 715,085 | -0.70(-2.39%) |
Mar 21, 2019 | 29.25 | 29.75 | 29.17 | 29.43 | 870,589 | +0.06(+0.20%) |
Mar 20, 2019 | 29.51 | 29.69 | 29.11 | 29.37 | 715,127 | -0.23(-0.79%) |
Mar 19, 2019 | 30.07 | 30.24 | 29.51 | 29.61 | 432,150 | -0.23(-0.79%) |
Mar 18, 2019 | 29.68 | 30.23 | 29.68 | 29.84 | 676,809 | +0.18(+0.59%) |
Mar 15, 2019 | 29.72 | 29.93 | 29.56 | 29.67 | 1,034,456 | +0.00(+0.00%) |
Mar 14, 2019 | 29.82 | 29.99 | 29.56 | 29.67 | 972,733 | -0.07(-0.23%) |
Mar 13, 2019 | 29.89 | 30.00 | 29.23 | 29.74 | 1,042,113 | +0.09(+0.30%) |
Mar 12, 2019 | 29.78 | 30.18 | 29.58 | 29.65 | 921,550 | -0.08(-0.26%) |
Mar 11, 2019 | 29.31 | 29.80 | 29.08 | 29.73 | 639,352 | +0.24(+0.83%) |
Mar 08, 2019 | 29.23 | 29.56 | 29.05 | 29.48 | 395,100 | -0.04(-0.13%) |
Mar 07, 2019 | 29.81 | 29.81 | 29.31 | 29.52 | 1,184,224 | -0.33(-1.11%) |
Mar 06, 2019 | 30.35 | 30.52 | 29.84 | 29.85 | 403,792 | -0.47(-1.55%) |
Mar 05, 2019 | 30.63 | 30.76 | 30.11 | 30.32 | 416,580 | -0.29(-0.96%) |
Mar 04, 2019 | 31.00 | 31.18 | 30.26 | 30.62 | 664,061 | -0.23(-0.76%) |
Mar 01, 2019 | 30.53 | 30.95 | 30.40 | 30.85 | 1,252,753 | +0.56(+1.84%) |
Feb 28, 2019 | 30.16 | 30.42 | 30.05 | 30.29 | 876,996 | +0.17(+0.55%) |
Feb 27, 2019 | 29.98 | 30.26 | 29.88 | 30.13 | 480,621 | -0.08(-0.26%) |
Feb 26, 2019 | 30.48 | 30.72 | 30.17 | 30.21 | 787,278 | -0.34(-1.12%) |
Feb 25, 2019 | 30.58 | 30.81 | 30.42 | 30.55 | 574,418 | +0.07(+0.22%) |
Feb 22, 2019 | 30.33 | 30.77 | 30.29 | 30.48 | 684,834 | +0.23(+0.78%) |
Feb 21, 2019 | 30.23 | 30.58 | 30.10 | 30.25 | 489,690 | -0.07(-0.23%) |
Feb 20, 2019 | 29.91 | 30.41 | 29.83 | 30.31 | 1,590,381 | +0.45(+1.51%) |
Feb 19, 2019 | 29.58 | 30.07 | 29.47 | 29.86 | 1,041,310 | +0.08(+0.26%) |
Feb 15, 2019 | 29.61 | 29.97 | 29.51 | 29.79 | 1,779,997 | +0.38(+1.30%) |
Feb 14, 2019 | 29.31 | 29.74 | 29.24 | 29.40 | 746,495 | -0.08(-0.27%) |
Feb 13, 2019 | 29.27 | 29.63 | 28.88 | 29.48 | 841,555 | +0.24(+0.84%) |
Feb 12, 2019 | 28.77 | 29.37 | 28.64 | 29.24 | 1,077,043 | +0.79(+2.79%) |
Feb 11, 2019 | 28.19 | 28.47 | 27.75 | 28.44 | 898,039 | +0.26(+0.94%) |
Feb 08, 2019 | 28.08 | 28.35 | 27.51 | 28.18 | 1,134,202 | -0.10(-0.35%) |
Feb 07, 2019 | 29.15 | 29.24 | 27.99 | 28.28 | 1,618,119 | -1.15(-3.92%) |
Feb 06, 2019 | 29.55 | 29.93 | 29.06 | 29.43 | 1,561,298 | -0.09(-0.30%) |
Feb 05, 2019 | 30.85 | 31.31 | 29.02 | 29.52 | 1,930,958 | -0.84(-2.77%) |
Feb 04, 2019 | 29.68 | 30.60 | 29.55 | 30.36 | 1,019,452 | +0.62(+2.07%) |