Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 33.36 | 33.95 | 33.24 | 33.90 | 5,691,034 | +0.54(+1.62%) |
Apr 29, 2019 | 33.46 | 33.50 | 33.21 | 33.36 | 3,471,877 | -0.10(-0.29%) |
Apr 26, 2019 | 33.30 | 33.62 | 33.30 | 33.46 | 3,496,116 | +0.27(+0.80%) |
Apr 25, 2019 | 32.72 | 33.41 | 32.71 | 33.19 | 3,895,536 | +0.23(+0.71%) |
Apr 24, 2019 | 32.96 | 33.58 | 32.77 | 32.96 | 4,886,938 | +0.10(+0.29%) |
Apr 23, 2019 | 32.75 | 32.92 | 32.43 | 32.86 | 5,069,038 | +0.12(+0.37%) |
Apr 22, 2019 | 32.70 | 32.87 | 32.54 | 32.74 | 3,648,146 | +0.07(+0.22%) |
Apr 18, 2019 | 32.45 | 32.91 | 32.38 | 32.67 | 5,550,913 | +0.22(+0.67%) |
Apr 17, 2019 | 32.67 | 32.67 | 32.33 | 32.45 | 3,862,073 | -0.19(-0.57%) |
Apr 16, 2019 | 33.22 | 33.39 | 32.61 | 32.63 | 4,848,814 | -0.66(-1.99%) |
Apr 15, 2019 | 33.35 | 33.51 | 33.21 | 33.29 | 3,539,008 | -0.07(-0.22%) |
Apr 12, 2019 | 33.08 | 33.40 | 32.98 | 33.37 | 3,171,153 | +0.13(+0.39%) |
Apr 11, 2019 | 32.90 | 33.25 | 32.84 | 33.24 | 5,120,619 | +0.31(+0.93%) |
Apr 10, 2019 | 32.94 | 33.22 | 32.84 | 32.93 | 5,950,892 | -0.02(-0.05%) |
Apr 09, 2019 | 32.52 | 32.96 | 32.38 | 32.95 | 4,298,871 | +0.35(+1.06%) |
Apr 08, 2019 | 33.03 | 33.07 | 32.48 | 32.60 | 7,076,099 | -0.44(-1.34%) |
Apr 05, 2019 | 32.58 | 33.11 | 32.26 | 33.04 | 16,728,246 | +1.23(+3.88%) |
Apr 04, 2019 | 33.22 | 33.24 | 31.67 | 31.81 | 15,080,290 | -1.33(-4.02%) |
Apr 03, 2019 | 33.26 | 33.39 | 33.02 | 33.14 | 5,020,419 | -0.20(-0.60%) |
Apr 02, 2019 | 33.48 | 33.52 | 33.17 | 33.34 | 4,224,091 | -0.09(-0.27%) |
Apr 01, 2019 | 33.50 | 33.56 | 33.14 | 33.43 | 4,570,242 | -0.13(-0.38%) |
Mar 29, 2019 | 33.41 | 33.57 | 33.25 | 33.56 | 6,796,338 | +0.17(+0.51%) |
Mar 28, 2019 | 33.70 | 33.83 | 33.19 | 33.39 | 5,642,116 | -0.26(-0.77%) |
Mar 27, 2019 | 33.92 | 33.93 | 33.50 | 33.65 | 6,019,242 | -0.23(-0.67%) |
Mar 26, 2019 | 33.82 | 33.98 | 33.68 | 33.88 | 4,072,067 | +0.11(+0.33%) |
Mar 25, 2019 | 33.69 | 33.78 | 33.54 | 33.76 | 4,224,273 | +0.07(+0.22%) |
Mar 22, 2019 | 33.29 | 33.88 | 33.19 | 33.69 | 4,717,737 | +0.43(+1.29%) |
Mar 21, 2019 | 32.74 | 33.31 | 32.71 | 33.26 | 3,694,735 | +0.52(+1.60%) |
Mar 20, 2019 | 32.69 | 33.03 | 32.48 | 32.74 | 7,752,240 | +0.15(+0.45%) |
Mar 19, 2019 | 33.23 | 33.23 | 32.40 | 32.59 | 6,391,030 | -0.67(-2.01%) |
Mar 18, 2019 | 33.25 | 33.31 | 33.08 | 33.26 | 4,729,718 | +0.01(+0.02%) |
Mar 15, 2019 | 33.33 | 33.33 | 32.87 | 33.25 | 13,254,446 | +0.02(+0.05%) |
Mar 14, 2019 | 33.63 | 33.67 | 33.22 | 33.24 | 5,036,751 | -0.33(-0.99%) |
Mar 13, 2019 | 33.49 | 33.70 | 33.46 | 33.57 | 4,700,645 | +0.03(+0.10%) |
Mar 12, 2019 | 33.42 | 33.65 | 33.36 | 33.54 | 4,416,125 | +0.18(+0.53%) |
Mar 11, 2019 | 33.07 | 33.38 | 33.04 | 33.36 | 4,407,837 | +0.38(+1.15%) |
Mar 08, 2019 | 32.93 | 33.02 | 32.65 | 32.98 | 4,132,157 | +0.09(+0.27%) |
Mar 07, 2019 | 32.92 | 33.25 | 32.77 | 32.89 | 4,330,031 | +0.05(+0.15%) |
Mar 06, 2019 | 32.69 | 32.97 | 32.53 | 32.84 | 4,634,343 | +0.24(+0.74%) |
Mar 05, 2019 | 32.83 | 32.99 | 32.56 | 32.60 | 6,280,479 | -0.26(-0.79%) |
Mar 04, 2019 | 33.07 | 33.14 | 32.63 | 32.86 | 8,053,001 | -0.13(-0.39%) |
Mar 01, 2019 | 32.82 | 33.05 | 32.65 | 32.99 | 6,221,669 | +0.12(+0.37%) |
Feb 28, 2019 | 32.88 | 32.99 | 32.60 | 32.87 | 8,477,599 | +0.02(+0.07%) |
Feb 27, 2019 | 32.65 | 32.92 | 32.65 | 32.84 | 7,643,214 | -0.05(-0.15%) |
Feb 26, 2019 | 32.69 | 33.04 | 32.46 | 32.89 | 7,819,607 | +0.28(+0.87%) |
Feb 25, 2019 | 32.82 | 32.94 | 32.50 | 32.61 | 6,083,615 | -0.23(-0.71%) |
Feb 22, 2019 | 32.30 | 32.85 | 32.29 | 32.84 | 4,716,745 | +0.54(+1.67%) |
Feb 21, 2019 | 31.83 | 32.34 | 31.63 | 32.30 | 5,976,139 | +0.37(+1.16%) |
Feb 20, 2019 | 31.48 | 31.98 | 31.17 | 31.93 | 7,673,667 | -0.01(-0.03%) |
Feb 19, 2019 | 31.93 | 31.98 | 31.78 | 31.94 | 5,603,394 | +0.01(+0.03%) |
Feb 15, 2019 | 32.00 | 32.09 | 31.67 | 31.93 | 8,297,791 | +0.11(+0.35%) |
Feb 14, 2019 | 31.90 | 32.01 | 31.60 | 31.82 | 4,212,794 | -0.05(-0.15%) |
Feb 13, 2019 | 31.87 | 31.97 | 31.75 | 31.87 | 6,259,583 | -0.01(-0.03%) |
Feb 12, 2019 | 31.80 | 32.08 | 31.62 | 31.87 | 4,723,354 | +0.14(+0.43%) |
Feb 11, 2019 | 31.79 | 31.93 | 31.61 | 31.74 | 4,374,332 | -0.11(-0.35%) |
Feb 08, 2019 | 31.60 | 31.90 | 31.56 | 31.85 | 5,246,035 | +0.15(+0.46%) |
Feb 07, 2019 | 31.19 | 31.75 | 31.01 | 31.71 | 8,678,749 | +0.52(+1.68%) |
Feb 06, 2019 | 30.91 | 31.31 | 30.87 | 31.18 | 7,971,405 | +0.28(+0.91%) |
Feb 05, 2019 | 30.78 | 30.95 | 30.62 | 30.90 | 12,524,566 | +0.12(+0.39%) |
Feb 04, 2019 | 30.47 | 30.83 | 30.44 | 30.78 | 10,895,745 | -0.19(-0.62%) |