Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 34.58 | 34.58 | 33.00 | 33.78 | 1,332,228 | +0.48(+1.44%) |
Apr 29, 2019 | 33.00 | 33.57 | 33.00 | 33.30 | 1,051,863 | +0.34(+1.03%) |
Apr 26, 2019 | 32.89 | 33.00 | 32.73 | 32.96 | 1,864,000 | +0.11(+0.33%) |
Apr 25, 2019 | 32.59 | 32.92 | 32.42 | 32.85 | 1,093,198 | +0.09(+0.27%) |
Apr 24, 2019 | 32.63 | 33.17 | 32.63 | 32.76 | 1,395,799 | +0.01(+0.03%) |
Apr 23, 2019 | 32.24 | 32.78 | 32.13 | 32.75 | 1,067,754 | +0.56(+1.74%) |
Apr 22, 2019 | 32.37 | 32.45 | 32.12 | 32.19 | 1,477,392 | -0.34(-1.05%) |
Apr 18, 2019 | 32.65 | 32.91 | 32.48 | 32.53 | 716,900 | -0.09(-0.28%) |
Apr 17, 2019 | 33.01 | 33.01 | 32.46 | 32.62 | 545,541 | -0.29(-0.88%) |
Apr 16, 2019 | 32.56 | 33.25 | 32.56 | 32.91 | 992,844 | +0.42(+1.29%) |
Apr 15, 2019 | 32.83 | 32.97 | 32.46 | 32.49 | 682,088 | -0.40(-1.22%) |
Apr 12, 2019 | 32.75 | 32.94 | 32.65 | 32.89 | 712,000 | +0.26(+0.80%) |
Apr 11, 2019 | 32.42 | 32.66 | 32.28 | 32.63 | 1,395,493 | +0.29(+0.90%) |
Apr 10, 2019 | 32.24 | 32.41 | 32.06 | 32.34 | 1,497,805 | +0.23(+0.72%) |
Apr 09, 2019 | 32.51 | 32.52 | 32.09 | 32.11 | 872,164 | -0.57(-1.74%) |
Apr 08, 2019 | 32.57 | 32.72 | 32.41 | 32.68 | 639,013 | +0.09(+0.28%) |
Apr 05, 2019 | 32.48 | 32.61 | 32.35 | 32.59 | 842,400 | +0.12(+0.37%) |
Apr 04, 2019 | 32.59 | 32.66 | 32.33 | 32.47 | 733,121 | -0.01(-0.03%) |
Apr 03, 2019 | 32.49 | 32.50 | 32.10 | 32.48 | 902,263 | +0.06(+0.19%) |
Apr 02, 2019 | 32.63 | 32.63 | 32.33 | 32.42 | 732,013 | -0.24(-0.73%) |
Apr 01, 2019 | 32.58 | 32.69 | 32.34 | 32.66 | 1,205,387 | +0.34(+1.05%) |
Mar 29, 2019 | 32.22 | 32.45 | 32.00 | 32.32 | 2,403,000 | +0.32(+1.00%) |
Mar 28, 2019 | 32.05 | 32.23 | 31.68 | 32.00 | 774,127 | -0.07(-0.22%) |
Mar 27, 2019 | 31.97 | 32.26 | 31.96 | 32.07 | 3,937,888 | +0.11(+0.34%) |
Mar 26, 2019 | 32.11 | 32.35 | 31.91 | 31.96 | 864,630 | -0.01(-0.03%) |
Mar 25, 2019 | 32.11 | 32.33 | 31.94 | 31.97 | 895,512 | -0.09(-0.28%) |
Mar 22, 2019 | 32.07 | 32.33 | 31.89 | 32.06 | 1,066,800 | -0.23(-0.71%) |
Mar 21, 2019 | 31.94 | 32.46 | 31.85 | 32.29 | 1,345,765 | +0.31(+0.97%) |
Mar 20, 2019 | 32.30 | 32.41 | 31.94 | 31.98 | 681,144 | -0.38(-1.17%) |
Mar 19, 2019 | 32.97 | 33.05 | 32.31 | 32.36 | 1,079,634 | -0.48(-1.46%) |
Mar 18, 2019 | 32.88 | 32.99 | 32.69 | 32.84 | 1,196,940 | -0.03(-0.09%) |
Mar 15, 2019 | 32.64 | 32.98 | 32.48 | 32.87 | 1,289,800 | +0.32(+0.98%) |
Mar 14, 2019 | 32.40 | 32.65 | 32.29 | 32.55 | 993,271 | +0.13(+0.40%) |
Mar 13, 2019 | 32.58 | 32.65 | 32.28 | 32.42 | 894,301 | +0.01(+0.03%) |
Mar 12, 2019 | 32.50 | 32.70 | 32.24 | 32.41 | 1,313,471 | +0.03(+0.09%) |
Mar 11, 2019 | 32.27 | 32.52 | 32.09 | 32.38 | 743,506 | +0.27(+0.84%) |
Mar 08, 2019 | 31.99 | 32.37 | 31.53 | 32.11 | 1,139,400 | -0.13(-0.40%) |
Mar 07, 2019 | 32.54 | 32.67 | 32.18 | 32.24 | 985,349 | -0.34(-1.04%) |
Mar 06, 2019 | 32.78 | 32.99 | 32.54 | 32.58 | 684,369 | -0.26(-0.79%) |
Mar 05, 2019 | 32.95 | 32.98 | 32.62 | 32.84 | 758,110 | -0.10(-0.30%) |
Mar 04, 2019 | 32.91 | 33.04 | 32.53 | 32.94 | 1,027,134 | +0.07(+0.21%) |
Mar 01, 2019 | 32.79 | 33.03 | 32.60 | 32.87 | 1,093,700 | +0.20(+0.61%) |
Feb 28, 2019 | 32.38 | 32.83 | 32.24 | 32.67 | 1,573,974 | +0.31(+0.96%) |
Feb 27, 2019 | 32.24 | 32.49 | 31.83 | 32.36 | 1,475,072 | -0.02(-0.06%) |
Feb 26, 2019 | 32.08 | 32.45 | 32.08 | 32.38 | 1,563,312 | +0.12(+0.37%) |
Feb 25, 2019 | 32.38 | 32.50 | 32.18 | 32.26 | 1,632,557 | -0.04(-0.12%) |
Feb 22, 2019 | 32.34 | 32.42 | 32.17 | 32.30 | 1,398,800 | +0.01(+0.03%) |
Feb 21, 2019 | 32.28 | 32.37 | 32.05 | 32.29 | 809,078 | -0.01(-0.03%) |
Feb 20, 2019 | 32.10 | 32.35 | 31.97 | 32.30 | 1,011,966 | +0.23(+0.72%) |
Feb 19, 2019 | 31.46 | 32.15 | 31.31 | 32.07 | 1,228,392 | +0.57(+1.81%) |
Feb 15, 2019 | 31.36 | 31.86 | 31.36 | 31.50 | 2,055,700 | +0.38(+1.22%) |
Feb 14, 2019 | 31.93 | 31.94 | 31.09 | 31.12 | 1,641,105 | -0.84(-2.63%) |
Feb 13, 2019 | 31.00 | 32.30 | 30.85 | 31.96 | 1,898,882 | +1.13(+3.67%) |
Feb 12, 2019 | 30.46 | 30.96 | 30.29 | 30.83 | 1,698,433 | +0.50(+1.65%) |
Feb 11, 2019 | 30.31 | 30.36 | 30.09 | 30.33 | 880,084 | +0.02(+0.07%) |
Feb 08, 2019 | 30.14 | 30.40 | 29.95 | 30.31 | 769,600 | -0.06(-0.20%) |
Feb 07, 2019 | 30.13 | 30.47 | 30.12 | 30.37 | 804,478 | +0.10(+0.33%) |
Feb 06, 2019 | 30.24 | 30.33 | 29.95 | 30.27 | 627,596 | -0.01(-0.03%) |
Feb 05, 2019 | 30.00 | 30.30 | 29.74 | 30.28 | 862,890 | +0.30(+1.00%) |
Feb 04, 2019 | 29.68 | 30.00 | 29.50 | 29.98 | 659,989 | +0.24(+0.81%) |