Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 31.41 | 31.59 | 30.87 | 31.51 | 1,208,375 | +0.13(+0.42%) |
Apr 29, 2019 | 31.18 | 31.48 | 31.06 | 31.38 | 857,732 | +0.32(+1.03%) |
Apr 26, 2019 | 30.45 | 31.10 | 30.30 | 31.06 | 468,905 | +0.49(+1.61%) |
Apr 25, 2019 | 31.60 | 31.60 | 30.56 | 30.56 | 1,418,533 | -1.36(-4.26%) |
Apr 24, 2019 | 31.77 | 32.09 | 31.43 | 31.93 | 833,211 | +0.06(+0.18%) |
Apr 23, 2019 | 31.58 | 32.12 | 31.49 | 31.87 | 1,188,859 | -0.29(-0.91%) |
Apr 22, 2019 | 31.88 | 32.30 | 31.85 | 32.16 | 1,392,167 | +0.18(+0.56%) |
Apr 18, 2019 | 32.29 | 32.78 | 31.93 | 31.98 | 784,541 | -0.05(-0.15%) |
Apr 17, 2019 | 31.96 | 32.08 | 31.61 | 32.03 | 1,089,183 | +0.26(+0.83%) |
Apr 16, 2019 | 31.02 | 31.84 | 31.01 | 31.77 | 777,949 | +0.75(+2.41%) |
Apr 15, 2019 | 31.50 | 31.73 | 30.96 | 31.02 | 1,707,162 | -0.49(-1.56%) |
Apr 12, 2019 | 31.63 | 32.11 | 31.36 | 31.51 | 623,232 | +0.19(+0.60%) |
Apr 11, 2019 | 30.91 | 31.47 | 30.90 | 31.32 | 589,125 | +0.30(+0.98%) |
Apr 10, 2019 | 30.78 | 31.05 | 30.68 | 31.02 | 1,134,884 | +0.32(+1.05%) |
Apr 09, 2019 | 31.55 | 31.61 | 30.60 | 30.70 | 564,874 | -0.85(-2.70%) |
Apr 08, 2019 | 31.52 | 31.59 | 31.08 | 31.55 | 859,689 | +0.02(+0.06%) |
Apr 05, 2019 | 31.76 | 31.97 | 31.52 | 31.53 | 911,472 | -0.03(-0.09%) |
Apr 04, 2019 | 31.01 | 31.56 | 31.01 | 31.56 | 742,822 | +0.52(+1.68%) |
Apr 03, 2019 | 31.10 | 31.35 | 30.81 | 31.04 | 984,142 | +0.14(+0.46%) |
Apr 02, 2019 | 30.98 | 31.08 | 30.74 | 30.90 | 792,882 | -0.15(-0.49%) |
Apr 01, 2019 | 30.58 | 31.15 | 30.42 | 31.05 | 1,234,226 | +0.67(+2.21%) |
Mar 29, 2019 | 30.50 | 30.69 | 30.07 | 30.38 | 1,135,083 | +0.15(+0.50%) |
Mar 28, 2019 | 30.14 | 30.73 | 29.86 | 30.22 | 997,143 | +0.13(+0.44%) |
Mar 27, 2019 | 30.12 | 30.32 | 29.82 | 30.09 | 1,059,592 | +0.09(+0.28%) |
Mar 26, 2019 | 30.02 | 30.47 | 29.52 | 30.01 | 923,735 | -0.09(-0.31%) |
Mar 25, 2019 | 29.89 | 30.40 | 29.86 | 30.10 | 1,259,095 | +0.10(+0.35%) |
Mar 22, 2019 | 30.84 | 30.84 | 29.77 | 30.00 | 1,158,988 | -0.98(-3.17%) |
Mar 21, 2019 | 30.66 | 31.17 | 30.66 | 30.98 | 769,077 | +0.16(+0.52%) |
Mar 20, 2019 | 31.14 | 31.29 | 30.47 | 30.82 | 787,707 | -0.48(-1.54%) |
Mar 19, 2019 | 31.76 | 32.14 | 31.21 | 31.30 | 626,123 | -0.16(-0.51%) |
Mar 18, 2019 | 31.08 | 31.59 | 30.95 | 31.46 | 1,556,875 | +0.48(+1.56%) |
Mar 15, 2019 | 31.12 | 31.53 | 30.91 | 30.98 | 1,580,189 | -0.07(-0.21%) |
Mar 14, 2019 | 31.53 | 31.53 | 30.73 | 31.05 | 866,750 | -0.55(-1.74%) |
Mar 13, 2019 | 31.83 | 32.09 | 31.51 | 31.59 | 1,110,929 | -0.24(-0.74%) |
Mar 12, 2019 | 32.25 | 32.31 | 31.59 | 31.83 | 731,590 | -0.36(-1.12%) |
Mar 11, 2019 | 31.69 | 32.47 | 31.55 | 32.19 | 923,678 | +0.43(+1.34%) |
Mar 08, 2019 | 31.66 | 31.94 | 31.50 | 31.77 | 1,130,323 | -0.34(-1.06%) |
Mar 07, 2019 | 32.00 | 32.24 | 31.44 | 32.11 | 1,572,024 | +0.08(+0.24%) |
Mar 06, 2019 | 31.95 | 32.39 | 31.82 | 32.03 | 1,569,352 | +0.04(+0.12%) |
Mar 05, 2019 | 31.66 | 32.26 | 31.47 | 31.99 | 1,245,650 | +0.28(+0.89%) |
Mar 04, 2019 | 32.44 | 32.71 | 31.67 | 31.71 | 1,301,784 | -0.51(-1.58%) |
Mar 01, 2019 | 31.93 | 32.50 | 31.87 | 32.22 | 1,192,571 | +0.57(+1.79%) |
Feb 28, 2019 | 32.45 | 32.45 | 31.53 | 31.65 | 1,833,310 | -0.84(-2.58%) |
Feb 27, 2019 | 33.05 | 33.37 | 32.34 | 32.49 | 1,546,967 | -0.82(-2.46%) |
Feb 26, 2019 | 33.89 | 34.30 | 33.16 | 33.31 | 1,701,567 | -0.55(-1.61%) |
Feb 25, 2019 | 36.20 | 36.35 | 33.81 | 33.86 | 2,673,086 | +0.60(+1.81%) |
Feb 22, 2019 | 33.50 | 33.70 | 32.98 | 33.26 | 1,222,390 | -0.26(-0.79%) |
Feb 21, 2019 | 33.29 | 33.95 | 33.27 | 33.52 | 1,076,807 | +0.23(+0.68%) |
Feb 20, 2019 | 33.63 | 33.71 | 33.16 | 33.29 | 1,833,085 | -0.25(-0.76%) |
Feb 19, 2019 | 31.42 | 33.93 | 31.42 | 33.55 | 2,770,822 | +2.51(+8.08%) |
Feb 15, 2019 | 30.27 | 31.14 | 30.19 | 31.04 | 1,166,253 | +0.97(+3.23%) |
Feb 14, 2019 | 30.04 | 30.40 | 29.90 | 30.07 | 795,219 | -0.26(-0.87%) |
Feb 13, 2019 | 29.94 | 30.42 | 29.94 | 30.33 | 1,221,818 | +0.58(+1.96%) |
Feb 12, 2019 | 29.59 | 30.19 | 29.25 | 29.75 | 832,810 | +0.52(+1.77%) |
Feb 11, 2019 | 29.07 | 29.54 | 29.06 | 29.23 | 732,988 | +0.16(+0.55%) |
Feb 08, 2019 | 29.04 | 29.40 | 28.65 | 29.07 | 852,776 | -0.23(-0.77%) |
Feb 07, 2019 | 29.46 | 29.65 | 28.76 | 29.30 | 852,603 | -0.33(-1.11%) |
Feb 06, 2019 | 29.63 | 29.79 | 29.41 | 29.63 | 681,258 | -0.12(-0.41%) |
Feb 05, 2019 | 29.70 | 29.82 | 29.26 | 29.75 | 551,061 | +0.07(+0.22%) |
Feb 04, 2019 | 29.04 | 29.82 | 28.80 | 29.68 | 743,006 | +0.68(+2.34%) |