Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 31.80 | 31.83 | 31.18 | 31.20 | 3,309,533 | -0.62(-1.93%) |
Apr 29, 2019 | 32.20 | 32.52 | 31.80 | 31.82 | 2,327,779 | -0.49(-1.51%) |
Apr 26, 2019 | 32.15 | 32.51 | 31.78 | 32.31 | 2,493,152 | +0.06(+0.18%) |
Apr 25, 2019 | 32.83 | 32.83 | 32.04 | 32.25 | 1,632,082 | -0.63(-1.92%) |
Apr 24, 2019 | 32.71 | 33.15 | 32.58 | 32.88 | 1,659,501 | +0.35(+1.06%) |
Apr 23, 2019 | 32.22 | 32.80 | 31.99 | 32.53 | 2,343,280 | +0.51(+1.58%) |
Apr 22, 2019 | 32.68 | 32.95 | 31.95 | 32.03 | 3,066,408 | -0.73(-2.24%) |
Apr 18, 2019 | 33.60 | 33.96 | 32.75 | 32.76 | 4,257,001 | -0.83(-2.49%) |
Apr 17, 2019 | 34.07 | 34.38 | 33.36 | 33.60 | 2,049,320 | -0.32(-0.94%) |
Apr 16, 2019 | 33.45 | 34.03 | 33.28 | 33.92 | 2,190,254 | +0.49(+1.46%) |
Apr 15, 2019 | 34.14 | 34.34 | 33.38 | 33.43 | 4,274,988 | -0.71(-2.08%) |
Apr 12, 2019 | 34.51 | 34.75 | 33.98 | 34.14 | 2,452,952 | -0.18(-0.52%) |
Apr 11, 2019 | 34.73 | 34.73 | 34.21 | 34.31 | 2,886,401 | -0.41(-1.19%) |
Apr 10, 2019 | 34.36 | 34.73 | 34.04 | 34.73 | 2,060,141 | +0.51(+1.50%) |
Apr 09, 2019 | 34.03 | 34.41 | 33.92 | 34.21 | 2,246,074 | -0.06(-0.17%) |
Apr 08, 2019 | 33.78 | 34.57 | 33.65 | 34.27 | 1,928,826 | +0.39(+1.14%) |
Apr 05, 2019 | 33.55 | 34.16 | 33.51 | 33.88 | 3,703,679 | +0.45(+1.34%) |
Apr 04, 2019 | 32.25 | 33.47 | 31.93 | 33.44 | 2,570,119 | +1.16(+3.61%) |
Apr 03, 2019 | 32.66 | 32.66 | 32.15 | 32.27 | 1,718,289 | -0.08(-0.23%) |
Apr 02, 2019 | 31.94 | 32.62 | 31.56 | 32.35 | 2,265,360 | +0.40(+1.27%) |
Apr 01, 2019 | 31.20 | 31.96 | 31.02 | 31.94 | 2,348,896 | +0.90(+2.91%) |
Mar 29, 2019 | 30.74 | 31.13 | 30.55 | 31.04 | 3,793,922 | +0.36(+1.18%) |
Mar 28, 2019 | 30.95 | 31.56 | 30.54 | 30.68 | 5,755,113 | -0.07(-0.22%) |
Mar 27, 2019 | 30.14 | 30.85 | 30.11 | 30.75 | 1,597,208 | +0.65(+2.16%) |
Mar 26, 2019 | 29.57 | 30.21 | 29.22 | 30.10 | 2,305,119 | +0.97(+3.33%) |
Mar 25, 2019 | 28.89 | 29.50 | 28.78 | 29.13 | 3,081,268 | +0.16(+0.55%) |
Mar 22, 2019 | 29.59 | 29.78 | 28.96 | 28.97 | 2,034,817 | -0.76(-2.55%) |
Mar 21, 2019 | 28.89 | 29.87 | 28.89 | 29.73 | 3,240,808 | +0.73(+2.50%) |
Mar 20, 2019 | 29.52 | 29.73 | 28.85 | 29.00 | 2,160,331 | -0.75(-2.52%) |
Mar 19, 2019 | 29.24 | 30.00 | 29.24 | 29.75 | 3,037,296 | +0.56(+1.94%) |
Mar 18, 2019 | 28.68 | 29.26 | 28.43 | 29.19 | 2,716,279 | +0.47(+1.64%) |
Mar 15, 2019 | 29.56 | 29.68 | 28.59 | 28.71 | 3,762,141 | -0.78(-2.66%) |
Mar 14, 2019 | 30.11 | 30.32 | 29.41 | 29.50 | 4,470,302 | -0.47(-1.56%) |
Mar 13, 2019 | 28.89 | 30.06 | 28.86 | 29.97 | 6,721,593 | +1.00(+3.47%) |
Mar 12, 2019 | 29.82 | 30.94 | 28.53 | 28.96 | 18,143,994 | -3.58(-11.01%) |
Mar 11, 2019 | 31.61 | 32.64 | 31.60 | 32.54 | 5,938,356 | +0.87(+2.75%) |
Mar 08, 2019 | 31.40 | 31.77 | 31.10 | 31.67 | 2,881,355 | +0.03(+0.11%) |
Mar 07, 2019 | 31.78 | 32.15 | 31.41 | 31.64 | 2,132,782 | -0.31(-0.97%) |
Mar 06, 2019 | 32.18 | 32.56 | 31.87 | 31.95 | 1,716,631 | +0.14(+0.45%) |
Mar 05, 2019 | 32.02 | 32.19 | 31.66 | 31.81 | 1,379,454 | -0.07(-0.21%) |
Mar 04, 2019 | 32.79 | 32.89 | 31.58 | 31.87 | 2,079,071 | -0.76(-2.33%) |
Mar 01, 2019 | 33.43 | 34.20 | 32.45 | 32.63 | 3,312,285 | -0.05(-0.15%) |
Feb 28, 2019 | 32.87 | 33.24 | 32.49 | 32.69 | 2,139,332 | -0.27(-0.81%) |
Feb 27, 2019 | 32.23 | 33.17 | 32.19 | 32.95 | 3,664,922 | +0.97(+3.03%) |
Feb 26, 2019 | 31.71 | 32.18 | 31.56 | 31.98 | 1,956,671 | +0.38(+1.22%) |
Feb 25, 2019 | 31.98 | 32.07 | 31.46 | 31.60 | 1,543,015 | -0.18(-0.55%) |
Feb 22, 2019 | 31.86 | 32.04 | 31.53 | 31.77 | 2,031,086 | +0.08(+0.26%) |
Feb 21, 2019 | 31.68 | 32.03 | 31.56 | 31.69 | 1,434,259 | -0.25(-0.79%) |
Feb 20, 2019 | 31.81 | 32.26 | 31.50 | 31.94 | 1,932,959 | +0.24(+0.77%) |
Feb 19, 2019 | 31.25 | 31.99 | 31.17 | 31.70 | 2,208,043 | +0.41(+1.31%) |
Feb 15, 2019 | 30.65 | 31.51 | 30.52 | 31.29 | 1,597,884 | +0.85(+2.80%) |
Feb 14, 2019 | 30.47 | 31.04 | 29.79 | 30.43 | 2,784,207 | -0.47(-1.52%) |
Feb 13, 2019 | 30.68 | 31.01 | 30.40 | 30.90 | 2,860,996 | +0.36(+1.18%) |
Feb 12, 2019 | 29.99 | 30.99 | 29.71 | 30.54 | 4,224,679 | +0.69(+2.30%) |
Feb 11, 2019 | 29.61 | 30.06 | 29.30 | 29.86 | 2,067,737 | +0.31(+1.05%) |
Feb 08, 2019 | 29.88 | 30.20 | 29.40 | 29.55 | 1,890,549 | -0.42(-1.40%) |
Feb 07, 2019 | 30.35 | 30.35 | 29.23 | 29.97 | 2,180,636 | -0.56(-1.84%) |
Feb 06, 2019 | 30.84 | 30.96 | 30.23 | 30.53 | 1,558,578 | -0.32(-1.03%) |
Feb 05, 2019 | 29.82 | 30.89 | 29.56 | 30.84 | 2,172,759 | +1.11(+3.74%) |
Feb 04, 2019 | 29.34 | 29.83 | 29.19 | 29.73 | 1,547,628 | +0.23(+0.79%) |