Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 32.67 | 32.70 | 31.63 | 31.93 | 2,636,568 | -0.73(-2.23%) |
Apr 29, 2019 | 33.79 | 34.01 | 32.61 | 32.66 | 2,019,584 | -1.08(-3.21%) |
Apr 26, 2019 | 33.13 | 34.10 | 32.97 | 33.74 | 1,094,017 | +0.50(+1.50%) |
Apr 25, 2019 | 34.35 | 34.58 | 33.08 | 33.24 | 2,714,209 | -1.37(-3.96%) |
Apr 24, 2019 | 33.50 | 35.24 | 32.84 | 34.61 | 4,894,554 | +1.10(+3.29%) |
Apr 23, 2019 | 33.18 | 33.56 | 32.89 | 33.51 | 3,653,698 | +0.29(+0.86%) |
Apr 22, 2019 | 33.08 | 33.43 | 32.81 | 33.22 | 1,687,916 | -0.02(-0.06%) |
Apr 18, 2019 | 33.18 | 33.85 | 33.03 | 33.24 | 2,612,900 | +0.16(+0.49%) |
Apr 17, 2019 | 32.55 | 33.25 | 32.31 | 33.08 | 2,682,085 | +0.93(+2.89%) |
Apr 16, 2019 | 31.44 | 32.29 | 30.99 | 32.15 | 2,606,594 | +0.05(+0.15%) |
Apr 15, 2019 | 32.49 | 32.58 | 31.85 | 32.10 | 1,290,102 | -0.53(-1.61%) |
Apr 12, 2019 | 32.57 | 32.93 | 32.34 | 32.63 | 1,089,109 | +0.36(+1.13%) |
Apr 11, 2019 | 31.68 | 32.38 | 31.59 | 32.27 | 1,213,170 | +0.58(+1.84%) |
Apr 10, 2019 | 31.56 | 31.79 | 31.28 | 31.68 | 677,197 | +0.16(+0.52%) |
Apr 09, 2019 | 31.84 | 31.90 | 31.44 | 31.52 | 1,625,977 | -0.54(-1.67%) |
Apr 08, 2019 | 31.53 | 32.08 | 31.36 | 32.06 | 1,183,349 | +0.15(+0.48%) |
Apr 05, 2019 | 31.87 | 32.36 | 31.77 | 31.90 | 1,242,741 | +0.02(+0.06%) |
Apr 04, 2019 | 31.17 | 32.05 | 31.14 | 31.88 | 1,744,739 | +0.58(+1.87%) |
Apr 03, 2019 | 31.16 | 31.71 | 31.12 | 31.30 | 1,494,398 | +0.16(+0.52%) |
Apr 02, 2019 | 31.59 | 31.87 | 30.97 | 31.14 | 1,460,882 | -0.57(-1.81%) |
Apr 01, 2019 | 31.59 | 32.02 | 31.41 | 31.71 | 2,115,555 | +0.42(+1.35%) |
Mar 29, 2019 | 31.22 | 31.51 | 30.91 | 31.29 | 1,999,206 | +0.22(+0.71%) |
Mar 28, 2019 | 30.05 | 31.36 | 29.96 | 31.07 | 4,070,921 | +1.02(+3.41%) |
Mar 27, 2019 | 30.76 | 30.89 | 29.97 | 30.05 | 2,185,524 | -0.65(-2.12%) |
Mar 26, 2019 | 30.28 | 30.79 | 30.21 | 30.70 | 1,982,079 | +0.71(+2.36%) |
Mar 25, 2019 | 30.00 | 30.69 | 29.78 | 29.99 | 1,924,804 | -0.05(-0.16%) |
Mar 22, 2019 | 30.70 | 30.76 | 29.84 | 30.04 | 1,882,754 | -0.82(-2.67%) |
Mar 21, 2019 | 30.49 | 30.89 | 30.24 | 30.86 | 2,970,685 | +0.34(+1.13%) |
Mar 20, 2019 | 31.41 | 31.54 | 29.67 | 30.51 | 4,253,923 | -0.94(-2.98%) |
Mar 19, 2019 | 32.92 | 32.92 | 31.29 | 31.45 | 2,638,779 | -1.67(-5.03%) |
Mar 18, 2019 | 32.74 | 33.22 | 32.56 | 33.12 | 1,154,902 | +0.62(+1.91%) |
Mar 15, 2019 | 33.34 | 33.48 | 32.15 | 32.50 | 4,130,948 | -0.79(-2.39%) |
Mar 14, 2019 | 32.94 | 33.42 | 32.68 | 33.29 | 2,175,670 | +0.30(+0.90%) |
Mar 13, 2019 | 32.60 | 33.35 | 32.33 | 32.99 | 1,597,483 | +0.63(+1.95%) |
Mar 12, 2019 | 32.42 | 32.54 | 31.77 | 32.36 | 1,549,559 | -0.07(-0.21%) |
Mar 11, 2019 | 30.98 | 32.45 | 30.96 | 32.43 | 2,048,343 | +1.35(+4.34%) |
Mar 08, 2019 | 31.05 | 31.18 | 30.40 | 31.08 | 1,838,576 | -0.41(-1.31%) |
Mar 07, 2019 | 31.58 | 31.72 | 31.23 | 31.49 | 1,854,480 | -0.28(-0.87%) |
Mar 06, 2019 | 31.55 | 32.06 | 31.38 | 31.77 | 1,657,188 | +0.31(+0.97%) |
Mar 05, 2019 | 32.27 | 32.27 | 31.43 | 31.46 | 1,157,505 | -0.78(-2.41%) |
Mar 04, 2019 | 32.48 | 32.85 | 31.90 | 32.24 | 1,425,144 | -0.01(-0.03%) |
Mar 01, 2019 | 32.55 | 32.77 | 32.05 | 32.25 | 1,144,671 | +0.11(+0.33%) |
Feb 28, 2019 | 32.31 | 32.45 | 31.84 | 32.14 | 1,045,482 | -0.23(-0.71%) |
Feb 27, 2019 | 32.23 | 32.54 | 31.92 | 32.37 | 881,367 | +0.18(+0.56%) |
Feb 26, 2019 | 32.34 | 32.71 | 32.05 | 32.19 | 857,027 | -0.24(-0.74%) |
Feb 25, 2019 | 32.37 | 33.10 | 32.23 | 32.43 | 1,493,083 | +0.32(+0.98%) |
Feb 22, 2019 | 32.79 | 32.94 | 31.92 | 32.11 | 1,513,750 | -0.56(-1.73%) |
Feb 21, 2019 | 33.22 | 33.22 | 32.32 | 32.68 | 1,460,570 | -0.51(-1.53%) |
Feb 20, 2019 | 32.81 | 33.74 | 32.47 | 33.18 | 3,741,113 | +0.50(+1.52%) |
Feb 19, 2019 | 31.97 | 32.95 | 31.87 | 32.69 | 2,994,344 | +0.64(+2.00%) |
Feb 15, 2019 | 32.58 | 32.62 | 31.85 | 32.05 | 3,207,669 | -0.46(-1.41%) |
Feb 14, 2019 | 31.84 | 32.78 | 31.64 | 32.51 | 3,061,718 | +0.50(+1.55%) |
Feb 13, 2019 | 31.05 | 32.19 | 31.05 | 32.01 | 2,525,535 | +1.08(+3.49%) |
Feb 12, 2019 | 30.22 | 31.25 | 30.06 | 30.93 | 1,933,226 | +0.90(+2.99%) |
Feb 11, 2019 | 29.90 | 30.05 | 29.33 | 30.03 | 1,648,017 | +0.31(+1.03%) |
Feb 08, 2019 | 29.92 | 30.36 | 29.42 | 29.72 | 2,201,048 | -0.57(-1.89%) |
Feb 07, 2019 | 30.04 | 30.72 | 29.99 | 30.30 | 1,459,943 | +0.22(+0.73%) |
Feb 06, 2019 | 30.54 | 30.89 | 30.03 | 30.08 | 1,418,033 | -0.39(-1.29%) |
Feb 05, 2019 | 30.92 | 31.44 | 30.39 | 30.47 | 1,798,805 | -0.35(-1.15%) |
Feb 04, 2019 | 30.63 | 30.84 | 30.28 | 30.82 | 1,416,443 | +0.02(+0.06%) |