Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 31.69 | 31.90 | 31.33 | 31.66 | 1,185,957 | +0.03(+0.09%) |
Apr 29, 2019 | 31.07 | 31.81 | 31.07 | 31.63 | 1,514,194 | +0.47(+1.51%) |
Apr 26, 2019 | 30.70 | 31.47 | 30.50 | 31.16 | 1,792,900 | +0.56(+1.83%) |
Apr 25, 2019 | 31.14 | 31.31 | 30.55 | 30.60 | 1,234,553 | -0.56(-1.80%) |
Apr 24, 2019 | 29.91 | 31.51 | 29.91 | 31.16 | 4,486,274 | +1.27(+4.25%) |
Apr 23, 2019 | 29.80 | 30.15 | 29.28 | 29.89 | 4,507,886 | +0.12(+0.40%) |
Apr 22, 2019 | 31.36 | 31.44 | 29.43 | 29.77 | 5,503,963 | -1.83(-5.79%) |
Apr 18, 2019 | 29.64 | 32.50 | 29.64 | 31.60 | 10,441,000 | -3.68(-10.43%) |
Apr 17, 2019 | 35.29 | 35.66 | 34.84 | 35.28 | 3,307,416 | +0.20(+0.57%) |
Apr 16, 2019 | 34.87 | 35.25 | 34.56 | 35.08 | 2,478,361 | +0.24(+0.69%) |
Apr 15, 2019 | 34.70 | 34.87 | 34.48 | 34.84 | 1,678,831 | +0.43(+1.25%) |
Apr 12, 2019 | 34.46 | 34.69 | 34.11 | 34.41 | 1,129,200 | +0.06(+0.17%) |
Apr 11, 2019 | 34.47 | 34.76 | 34.12 | 34.35 | 1,471,506 | -0.10(-0.29%) |
Apr 10, 2019 | 34.00 | 34.45 | 33.98 | 34.45 | 993,436 | +0.43(+1.26%) |
Apr 09, 2019 | 34.28 | 34.53 | 33.93 | 34.02 | 1,043,957 | -0.49(-1.42%) |
Apr 08, 2019 | 34.58 | 34.73 | 34.23 | 34.51 | 1,581,006 | -0.12(-0.35%) |
Apr 05, 2019 | 34.69 | 35.00 | 34.47 | 34.63 | 1,680,400 | -0.32(-0.92%) |
Apr 04, 2019 | 34.64 | 35.00 | 34.50 | 34.95 | 1,469,919 | +0.24(+0.69%) |
Apr 03, 2019 | 34.50 | 34.91 | 34.50 | 34.71 | 1,740,605 | +0.45(+1.31%) |
Apr 02, 2019 | 34.42 | 34.82 | 34.12 | 34.26 | 2,660,561 | -0.10(-0.29%) |
Apr 01, 2019 | 33.80 | 34.44 | 33.80 | 34.36 | 1,605,393 | +0.75(+2.23%) |
Mar 29, 2019 | 33.35 | 34.00 | 32.89 | 33.61 | 2,288,400 | +0.41(+1.23%) |
Mar 28, 2019 | 32.87 | 33.48 | 32.84 | 33.20 | 1,575,399 | +0.62(+1.90%) |
Mar 27, 2019 | 33.08 | 33.45 | 31.95 | 32.58 | 2,372,843 | +1.08(+3.43%) |
Mar 26, 2019 | 31.34 | 31.87 | 31.23 | 31.50 | 1,779,139 | +0.48(+1.55%) |
Mar 25, 2019 | 30.47 | 31.21 | 30.16 | 31.02 | 2,121,259 | +0.55(+1.81%) |
Mar 22, 2019 | 32.20 | 32.20 | 30.47 | 30.47 | 2,771,700 | -2.02(-6.22%) |
Mar 21, 2019 | 32.35 | 32.62 | 32.17 | 32.49 | 2,626,426 | +0.16(+0.49%) |
Mar 20, 2019 | 32.78 | 32.97 | 32.08 | 32.33 | 1,457,190 | -0.53(-1.61%) |
Mar 19, 2019 | 33.17 | 33.27 | 32.69 | 32.86 | 1,944,993 | -0.24(-0.73%) |
Mar 18, 2019 | 32.60 | 33.19 | 32.60 | 33.10 | 1,522,708 | +0.52(+1.60%) |
Mar 15, 2019 | 32.70 | 32.88 | 32.28 | 32.58 | 1,714,600 | -0.17(-0.52%) |
Mar 14, 2019 | 32.75 | 33.00 | 32.56 | 32.75 | 1,031,559 | -0.05(-0.15%) |
Mar 13, 2019 | 32.89 | 32.95 | 32.67 | 32.80 | 959,929 | +0.01(+0.03%) |
Mar 12, 2019 | 32.64 | 32.88 | 32.34 | 32.79 | 1,456,441 | +0.15(+0.46%) |
Mar 11, 2019 | 32.50 | 32.92 | 32.34 | 32.64 | 2,075,324 | +0.18(+0.55%) |
Mar 08, 2019 | 32.52 | 32.80 | 32.22 | 32.46 | 1,440,500 | -0.27(-0.82%) |
Mar 07, 2019 | 32.72 | 32.90 | 32.14 | 32.73 | 2,017,716 | -0.07(-0.21%) |
Mar 06, 2019 | 33.49 | 33.71 | 32.74 | 32.80 | 1,538,584 | -0.53(-1.59%) |
Mar 05, 2019 | 33.94 | 34.00 | 32.99 | 33.33 | 3,534,307 | -0.82(-2.40%) |
Mar 04, 2019 | 34.26 | 34.43 | 33.74 | 34.15 | 2,059,461 | -0.05(-0.15%) |
Mar 01, 2019 | 34.12 | 34.72 | 33.89 | 34.20 | 1,316,100 | +0.57(+1.69%) |
Feb 28, 2019 | 34.01 | 34.17 | 33.62 | 33.63 | 1,308,706 | -0.44(-1.29%) |
Feb 27, 2019 | 33.70 | 34.34 | 33.67 | 34.07 | 1,265,181 | +0.32(+0.95%) |
Feb 26, 2019 | 34.12 | 34.39 | 33.72 | 33.75 | 1,266,055 | -0.42(-1.23%) |
Feb 25, 2019 | 33.91 | 34.32 | 33.82 | 34.17 | 1,691,195 | +0.39(+1.15%) |
Feb 22, 2019 | 33.75 | 34.13 | 33.53 | 33.78 | 1,257,400 | +0.17(+0.51%) |
Feb 21, 2019 | 33.77 | 33.88 | 33.46 | 33.61 | 1,224,021 | -0.12(-0.36%) |
Feb 20, 2019 | 33.66 | 33.93 | 33.38 | 33.73 | 1,536,850 | +0.10(+0.30%) |
Feb 19, 2019 | 32.85 | 33.76 | 32.62 | 33.63 | 1,608,446 | +0.64(+1.94%) |
Feb 15, 2019 | 32.97 | 33.38 | 32.75 | 32.99 | 1,937,800 | +0.15(+0.46%) |
Feb 14, 2019 | 32.36 | 32.98 | 31.89 | 32.84 | 1,870,928 | +0.30(+0.92%) |
Feb 13, 2019 | 32.00 | 32.65 | 31.75 | 32.54 | 2,363,412 | +0.55(+1.72%) |
Feb 12, 2019 | 32.69 | 32.70 | 31.90 | 31.99 | 3,390,603 | -0.59(-1.81%) |
Feb 11, 2019 | 32.25 | 32.77 | 31.55 | 32.58 | 3,798,661 | +0.67(+2.10%) |
Feb 08, 2019 | 32.60 | 32.95 | 31.34 | 31.91 | 14,442,900 | +4.21(+15.20%) |
Feb 07, 2019 | 27.50 | 28.07 | 27.10 | 27.70 | 5,625,763 | +0.03(+0.11%) |
Feb 06, 2019 | 27.76 | 27.95 | 27.15 | 27.67 | 2,636,580 | +0.09(+0.33%) |
Feb 05, 2019 | 27.27 | 27.63 | 27.04 | 27.58 | 2,314,932 | +0.38(+1.40%) |
Feb 04, 2019 | 26.44 | 27.31 | 26.40 | 27.20 | 1,790,140 | +0.31(+1.15%) |