Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 32.97 | 33.26 | 32.80 | 33.23 | 6,354,590 | +0.55(+1.68%) |
Apr 29, 2019 | 32.80 | 32.83 | 32.59 | 32.68 | 2,556,574 | +0.04(+0.12%) |
Apr 26, 2019 | 32.59 | 32.65 | 32.42 | 32.64 | 2,389,981 | +0.15(+0.45%) |
Apr 25, 2019 | 32.34 | 32.51 | 32.23 | 32.50 | 2,520,138 | +0.23(+0.73%) |
Apr 24, 2019 | 32.43 | 32.47 | 32.17 | 32.26 | 3,544,826 | -0.23(-0.72%) |
Apr 23, 2019 | 32.44 | 32.63 | 32.41 | 32.50 | 4,733,724 | +0.44(+1.36%) |
Apr 22, 2019 | 32.15 | 32.25 | 32.01 | 32.06 | 2,042,189 | -0.14(-0.43%) |
Apr 18, 2019 | 32.27 | 32.33 | 32.08 | 32.20 | 3,304,711 | -0.11(-0.33%) |
Apr 17, 2019 | 32.79 | 32.80 | 32.26 | 32.30 | 4,710,434 | -0.23(-0.72%) |
Apr 16, 2019 | 33.21 | 33.21 | 32.54 | 32.54 | 3,199,838 | -0.40(-1.23%) |
Apr 15, 2019 | 33.02 | 33.14 | 32.93 | 32.94 | 2,686,318 | +0.14(+0.42%) |
Apr 12, 2019 | 32.85 | 33.05 | 32.73 | 32.80 | 3,411,765 | -0.27(-0.83%) |
Apr 11, 2019 | 33.36 | 33.38 | 33.00 | 33.08 | 3,404,478 | -0.27(-0.80%) |
Apr 10, 2019 | 33.51 | 33.58 | 33.32 | 33.35 | 2,371,325 | -0.18(-0.53%) |
Apr 09, 2019 | 33.60 | 33.65 | 33.47 | 33.52 | 2,240,410 | -0.15(-0.43%) |
Apr 08, 2019 | 33.81 | 33.81 | 33.58 | 33.67 | 2,530,917 | +0.06(+0.17%) |
Apr 05, 2019 | 33.79 | 33.84 | 33.56 | 33.61 | 2,418,694 | -0.07(-0.22%) |
Apr 04, 2019 | 33.80 | 33.82 | 33.56 | 33.69 | 2,721,099 | -0.06(-0.17%) |
Apr 03, 2019 | 33.73 | 33.92 | 33.64 | 33.74 | 3,487,262 | -0.10(-0.29%) |
Apr 02, 2019 | 34.00 | 34.10 | 33.82 | 33.84 | 3,877,406 | +0.06(+0.17%) |
Apr 01, 2019 | 33.99 | 33.99 | 33.69 | 33.78 | 2,891,396 | +0.02(+0.05%) |
Mar 29, 2019 | 33.88 | 33.92 | 33.65 | 33.77 | 2,926,121 | -0.06(-0.19%) |
Mar 28, 2019 | 33.94 | 34.05 | 33.79 | 33.83 | 4,268,042 | +0.11(+0.34%) |
Mar 27, 2019 | 33.80 | 33.90 | 33.56 | 33.72 | 3,906,770 | +0.11(+0.31%) |
Mar 26, 2019 | 33.81 | 33.83 | 33.54 | 33.61 | 3,032,415 | +0.32(+0.95%) |
Mar 25, 2019 | 33.34 | 33.45 | 33.23 | 33.30 | 2,606,302 | -0.03(-0.10%) |
Mar 22, 2019 | 33.49 | 33.63 | 33.33 | 33.33 | 3,106,938 | +0.01(+0.02%) |
Mar 21, 2019 | 33.29 | 33.51 | 33.24 | 33.32 | 3,178,938 | +0.35(+1.05%) |
Mar 20, 2019 | 32.93 | 33.11 | 32.77 | 32.97 | 2,518,508 | +0.29(+0.89%) |
Mar 19, 2019 | 32.79 | 32.91 | 32.63 | 32.68 | 2,735,996 | -0.03(-0.10%) |
Mar 18, 2019 | 32.83 | 32.86 | 32.56 | 32.72 | 1,689,363 | -0.11(-0.34%) |
Mar 15, 2019 | 32.73 | 32.84 | 32.59 | 32.83 | 2,618,447 | +0.16(+0.49%) |
Mar 14, 2019 | 32.70 | 32.79 | 32.60 | 32.67 | 1,948,902 | +0.06(+0.20%) |
Mar 13, 2019 | 32.52 | 32.63 | 32.44 | 32.60 | 1,441,350 | +0.24(+0.75%) |
Mar 12, 2019 | 32.17 | 32.47 | 32.17 | 32.36 | 1,606,599 | -0.02(-0.08%) |
Mar 11, 2019 | 32.42 | 32.52 | 32.25 | 32.38 | 2,177,703 | -0.03(-0.10%) |
Mar 08, 2019 | 32.44 | 32.46 | 32.17 | 32.42 | 2,077,109 | +0.00(+0.00%) |
Mar 07, 2019 | 32.46 | 32.55 | 32.24 | 32.42 | 3,745,778 | -0.06(-0.17%) |
Mar 06, 2019 | 32.75 | 32.75 | 32.36 | 32.47 | 1,877,885 | -0.14(-0.42%) |
Mar 05, 2019 | 32.48 | 32.76 | 32.42 | 32.61 | 2,463,652 | +0.06(+0.20%) |
Mar 04, 2019 | 32.72 | 32.72 | 32.41 | 32.55 | 2,576,605 | -0.09(-0.27%) |
Mar 01, 2019 | 32.65 | 32.79 | 32.59 | 32.63 | 2,875,997 | +0.02(+0.07%) |
Feb 28, 2019 | 32.56 | 32.86 | 32.53 | 32.61 | 4,456,333 | -0.08(-0.25%) |
Feb 27, 2019 | 32.61 | 32.87 | 32.59 | 32.69 | 4,094,794 | -0.03(-0.10%) |
Feb 26, 2019 | 32.67 | 32.89 | 32.59 | 32.72 | 2,185,829 | +0.01(+0.02%) |
Feb 25, 2019 | 32.83 | 32.90 | 32.67 | 32.72 | 2,726,573 | -0.05(-0.15%) |
Feb 22, 2019 | 32.48 | 32.85 | 32.44 | 32.76 | 2,821,541 | +0.01(+0.02%) |
Feb 21, 2019 | 32.75 | 32.89 | 32.67 | 32.76 | 3,041,782 | -0.18(-0.54%) |
Feb 20, 2019 | 32.79 | 33.13 | 32.77 | 32.93 | 3,264,310 | +0.06(+0.17%) |
Feb 19, 2019 | 32.82 | 32.99 | 32.82 | 32.88 | 3,361,204 | +0.04(+0.12%) |
Feb 15, 2019 | 32.81 | 32.89 | 32.68 | 32.84 | 4,036,207 | +0.30(+0.93%) |
Feb 14, 2019 | 32.32 | 32.62 | 32.27 | 32.53 | 3,693,323 | +0.39(+1.21%) |
Feb 13, 2019 | 31.93 | 32.27 | 31.91 | 32.14 | 3,849,835 | -0.13(-0.39%) |
Feb 12, 2019 | 32.06 | 32.34 | 32.03 | 32.27 | 4,063,335 | +0.24(+0.75%) |
Feb 11, 2019 | 32.11 | 32.19 | 31.95 | 32.03 | 6,732,710 | -0.68(-2.09%) |
Feb 08, 2019 | 32.49 | 32.81 | 32.42 | 32.72 | 3,931,088 | +0.41(+1.28%) |
Feb 07, 2019 | 32.71 | 32.79 | 32.24 | 32.30 | 4,613,044 | -0.09(-0.27%) |
Feb 06, 2019 | 31.79 | 32.45 | 31.73 | 32.39 | 7,193,399 | +0.98(+3.12%) |
Feb 05, 2019 | 31.44 | 31.67 | 31.39 | 31.41 | 4,015,447 | +0.25(+0.79%) |
Feb 04, 2019 | 31.17 | 31.20 | 31.01 | 31.16 | 2,720,667 | -0.05(-0.15%) |