Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 32.46 | 32.46 | 32.14 | 32.29 | 285,911 | -0.19(-0.60%) |
Apr 29, 2019 | 32.01 | 32.73 | 31.83 | 32.49 | 193,765 | +0.28(+0.88%) |
Apr 26, 2019 | 31.76 | 32.28 | 31.67 | 32.20 | 193,244 | +0.44(+1.38%) |
Apr 25, 2019 | 31.99 | 32.07 | 31.60 | 31.77 | 178,369 | -0.39(-1.21%) |
Apr 24, 2019 | 32.39 | 32.39 | 31.95 | 32.16 | 319,443 | -0.20(-0.63%) |
Apr 23, 2019 | 32.47 | 32.67 | 32.24 | 32.36 | 386,828 | -0.02(-0.05%) |
Apr 22, 2019 | 32.24 | 32.41 | 31.90 | 32.37 | 139,802 | +0.06(+0.18%) |
Apr 18, 2019 | 32.71 | 32.71 | 32.27 | 32.32 | 611,447 | -0.34(-1.04%) |
Apr 17, 2019 | 32.73 | 32.98 | 32.40 | 32.66 | 511,204 | +0.11(+0.35%) |
Apr 16, 2019 | 31.96 | 32.65 | 31.87 | 32.54 | 450,622 | +0.69(+2.16%) |
Apr 15, 2019 | 31.98 | 32.26 | 31.41 | 31.86 | 475,181 | -0.22(-0.68%) |
Apr 12, 2019 | 32.00 | 32.20 | 31.60 | 32.07 | 191,393 | +0.27(+0.84%) |
Apr 11, 2019 | 31.80 | 31.99 | 31.52 | 31.81 | 326,987 | +0.14(+0.43%) |
Apr 10, 2019 | 31.46 | 31.72 | 31.35 | 31.67 | 205,742 | +0.32(+1.03%) |
Apr 09, 2019 | 31.69 | 31.72 | 31.25 | 31.35 | 211,343 | -0.45(-1.43%) |
Apr 08, 2019 | 31.70 | 31.87 | 31.57 | 31.80 | 195,746 | +0.04(+0.13%) |
Apr 05, 2019 | 31.54 | 31.90 | 31.31 | 31.76 | 478,051 | +0.28(+0.90%) |
Apr 04, 2019 | 30.49 | 31.58 | 30.41 | 31.47 | 339,414 | +1.09(+3.60%) |
Apr 03, 2019 | 30.59 | 30.87 | 30.17 | 30.38 | 773,055 | -0.15(-0.48%) |
Apr 02, 2019 | 29.90 | 30.61 | 29.80 | 30.53 | 488,455 | +0.62(+2.06%) |
Apr 01, 2019 | 29.77 | 30.01 | 29.59 | 29.91 | 342,737 | +0.37(+1.26%) |
Mar 29, 2019 | 29.64 | 29.86 | 29.41 | 29.54 | 320,963 | +0.08(+0.28%) |
Mar 28, 2019 | 29.08 | 29.53 | 28.95 | 29.46 | 314,719 | +0.36(+1.25%) |
Mar 27, 2019 | 29.25 | 29.42 | 28.88 | 29.09 | 308,285 | -0.14(-0.47%) |
Mar 26, 2019 | 28.79 | 29.38 | 28.79 | 29.23 | 426,070 | +0.49(+1.72%) |
Mar 25, 2019 | 29.07 | 29.13 | 28.41 | 28.74 | 367,655 | -0.35(-1.20%) |
Mar 22, 2019 | 29.98 | 30.11 | 29.08 | 29.08 | 362,672 | -1.08(-3.57%) |
Mar 21, 2019 | 29.98 | 30.23 | 29.73 | 30.16 | 609,364 | +0.04(+0.13%) |
Mar 20, 2019 | 30.04 | 30.62 | 29.81 | 30.12 | 802,568 | -0.09(-0.29%) |
Mar 19, 2019 | 30.31 | 30.68 | 30.14 | 30.21 | 441,795 | +0.03(+0.11%) |
Mar 18, 2019 | 30.11 | 30.53 | 29.98 | 30.18 | 1,245,499 | +0.04(+0.13%) |
Mar 15, 2019 | 30.22 | 30.34 | 30.04 | 30.14 | 513,467 | +0.02(+0.05%) |
Mar 14, 2019 | 30.19 | 30.48 | 29.99 | 30.12 | 830,693 | -0.11(-0.35%) |
Mar 13, 2019 | 30.17 | 30.41 | 29.94 | 30.23 | 631,251 | +0.15(+0.51%) |
Mar 12, 2019 | 30.10 | 30.47 | 29.82 | 30.07 | 498,631 | +0.07(+0.24%) |
Mar 11, 2019 | 30.19 | 30.57 | 29.93 | 30.00 | 535,154 | -0.21(-0.70%) |
Mar 08, 2019 | 30.11 | 30.32 | 30.00 | 30.21 | 235,570 | -0.17(-0.56%) |
Mar 07, 2019 | 30.48 | 30.82 | 30.16 | 30.38 | 397,012 | -0.15(-0.50%) |
Mar 06, 2019 | 31.01 | 31.29 | 30.53 | 30.53 | 344,172 | -0.56(-1.80%) |
Mar 05, 2019 | 31.63 | 31.82 | 30.97 | 31.09 | 574,709 | -0.53(-1.69%) |
Mar 04, 2019 | 31.71 | 31.97 | 31.36 | 31.63 | 333,984 | +0.07(+0.23%) |
Mar 01, 2019 | 31.39 | 31.90 | 31.22 | 31.56 | 380,935 | +0.31(+0.99%) |
Feb 28, 2019 | 31.42 | 31.48 | 30.85 | 31.25 | 518,399 | -0.25(-0.80%) |
Feb 27, 2019 | 31.73 | 31.76 | 31.30 | 31.50 | 368,397 | -0.28(-0.89%) |
Feb 26, 2019 | 32.24 | 32.34 | 31.76 | 31.78 | 652,554 | -0.54(-1.68%) |
Feb 25, 2019 | 32.50 | 32.86 | 32.12 | 32.33 | 662,924 | +0.18(+0.55%) |
Feb 22, 2019 | 31.68 | 32.63 | 31.63 | 32.15 | 846,894 | +0.32(+1.02%) |
Feb 21, 2019 | 33.41 | 33.98 | 31.12 | 31.82 | 1,487,461 | -3.55(-10.03%) |
Feb 20, 2019 | 34.81 | 35.39 | 34.77 | 35.37 | 367,704 | +0.68(+1.96%) |
Feb 19, 2019 | 34.10 | 34.79 | 34.04 | 34.69 | 517,643 | +0.48(+1.40%) |
Feb 15, 2019 | 34.00 | 34.34 | 33.96 | 34.21 | 348,851 | +0.32(+0.96%) |
Feb 14, 2019 | 33.75 | 34.36 | 33.66 | 33.89 | 323,614 | +0.08(+0.24%) |
Feb 13, 2019 | 34.02 | 34.02 | 33.51 | 33.81 | 403,889 | -0.06(-0.17%) |
Feb 12, 2019 | 33.78 | 34.27 | 33.60 | 33.87 | 432,388 | +0.19(+0.58%) |
Feb 11, 2019 | 33.70 | 33.95 | 33.53 | 33.67 | 250,856 | +0.07(+0.22%) |
Feb 08, 2019 | 33.01 | 33.72 | 32.99 | 33.60 | 407,096 | +0.58(+1.77%) |
Feb 07, 2019 | 33.18 | 33.23 | 32.67 | 33.01 | 428,469 | -0.16(-0.49%) |
Feb 06, 2019 | 33.51 | 33.56 | 33.10 | 33.18 | 382,264 | -0.13(-0.39%) |
Feb 05, 2019 | 33.65 | 33.95 | 33.12 | 33.31 | 474,481 | -0.32(-0.96%) |
Feb 04, 2019 | 33.41 | 33.65 | 33.27 | 33.63 | 244,687 | +0.22(+0.65%) |