Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 31.94 | 32.40 | 31.90 | 32.04 | 1,064,150 | +0.07(+0.22%) |
Apr 29, 2019 | 32.56 | 32.56 | 31.62 | 31.97 | 1,827,796 | -0.73(-2.25%) |
Apr 26, 2019 | 32.35 | 33.04 | 32.13 | 32.70 | 2,670,364 | +1.28(+4.06%) |
Apr 25, 2019 | 31.58 | 31.78 | 31.21 | 31.43 | 1,951,863 | +0.02(+0.05%) |
Apr 24, 2019 | 31.19 | 31.61 | 30.92 | 31.41 | 2,098,073 | +0.36(+1.17%) |
Apr 23, 2019 | 30.79 | 31.22 | 30.68 | 31.05 | 1,864,272 | -0.03(-0.10%) |
Apr 22, 2019 | 31.21 | 31.29 | 30.96 | 31.08 | 1,556,956 | -0.18(-0.57%) |
Apr 18, 2019 | 31.60 | 31.70 | 31.01 | 31.25 | 2,653,560 | -0.36(-1.13%) |
Apr 17, 2019 | 32.35 | 32.52 | 31.43 | 31.61 | 2,417,750 | -0.65(-2.01%) |
Apr 16, 2019 | 32.77 | 32.94 | 32.10 | 32.26 | 1,974,920 | -0.94(-2.82%) |
Apr 15, 2019 | 32.49 | 33.31 | 32.41 | 33.20 | 1,406,229 | +0.51(+1.56%) |
Apr 12, 2019 | 32.73 | 32.90 | 32.45 | 32.69 | 1,109,560 | -0.12(-0.38%) |
Apr 11, 2019 | 32.96 | 33.27 | 32.48 | 32.81 | 1,545,631 | -0.51(-1.53%) |
Apr 10, 2019 | 33.62 | 33.77 | 33.24 | 33.32 | 1,174,125 | -0.48(-1.42%) |
Apr 09, 2019 | 33.52 | 33.81 | 33.37 | 33.80 | 1,228,219 | -0.05(-0.16%) |
Apr 08, 2019 | 34.07 | 34.16 | 33.65 | 33.85 | 1,267,791 | +0.24(+0.71%) |
Apr 05, 2019 | 33.76 | 33.76 | 33.41 | 33.61 | 1,265,317 | -0.19(-0.57%) |
Apr 04, 2019 | 32.82 | 33.82 | 32.45 | 33.81 | 2,386,727 | +0.71(+2.15%) |
Apr 03, 2019 | 33.58 | 33.65 | 33.05 | 33.10 | 2,208,075 | -0.33(-1.00%) |
Apr 02, 2019 | 33.27 | 33.45 | 33.07 | 33.43 | 1,920,876 | +0.25(+0.75%) |
Apr 01, 2019 | 33.64 | 33.89 | 32.90 | 33.18 | 2,152,801 | -0.47(-1.40%) |
Mar 29, 2019 | 34.04 | 34.04 | 33.61 | 33.65 | 1,079,055 | -0.02(-0.07%) |
Mar 28, 2019 | 33.86 | 34.16 | 33.44 | 33.68 | 1,685,133 | -0.83(-2.40%) |
Mar 27, 2019 | 35.18 | 35.18 | 34.47 | 34.50 | 1,203,905 | -0.74(-2.11%) |
Mar 26, 2019 | 34.61 | 35.28 | 34.41 | 35.25 | 1,496,894 | +0.32(+0.93%) |
Mar 25, 2019 | 34.50 | 35.07 | 34.35 | 34.92 | 1,615,039 | +0.66(+1.92%) |
Mar 22, 2019 | 34.26 | 34.69 | 34.09 | 34.26 | 1,733,494 | -0.07(-0.20%) |
Mar 21, 2019 | 34.35 | 34.54 | 33.77 | 34.33 | 1,345,856 | -0.02(-0.05%) |
Mar 20, 2019 | 33.58 | 34.55 | 33.00 | 34.35 | 2,190,583 | +0.88(+2.64%) |
Mar 19, 2019 | 33.75 | 33.84 | 33.46 | 33.47 | 1,218,050 | +0.04(+0.12%) |
Mar 18, 2019 | 34.02 | 34.13 | 33.31 | 33.43 | 843,745 | -0.39(-1.14%) |
Mar 15, 2019 | 33.96 | 34.23 | 33.64 | 33.82 | 2,045,913 | +0.07(+0.21%) |
Mar 14, 2019 | 33.85 | 34.16 | 33.68 | 33.75 | 2,210,649 | -0.81(-2.35%) |
Mar 13, 2019 | 34.70 | 34.78 | 34.23 | 34.56 | 1,283,923 | +0.19(+0.54%) |
Mar 12, 2019 | 33.65 | 34.39 | 33.60 | 34.37 | 2,240,651 | +0.84(+2.52%) |
Mar 11, 2019 | 33.70 | 33.93 | 33.10 | 33.53 | 1,473,576 | -0.22(-0.64%) |
Mar 08, 2019 | 33.48 | 33.80 | 33.05 | 33.75 | 2,185,642 | +1.03(+3.15%) |
Mar 07, 2019 | 32.31 | 32.92 | 32.08 | 32.72 | 1,942,988 | +0.52(+1.61%) |
Mar 06, 2019 | 33.03 | 33.13 | 32.17 | 32.20 | 1,486,003 | -0.77(-2.35%) |
Mar 05, 2019 | 32.78 | 33.20 | 32.77 | 32.97 | 1,002,939 | +0.08(+0.23%) |
Mar 04, 2019 | 32.49 | 33.03 | 32.30 | 32.90 | 1,709,675 | +0.22(+0.66%) |
Mar 01, 2019 | 32.59 | 33.26 | 32.49 | 32.68 | 2,832,067 | -0.17(-0.52%) |
Feb 28, 2019 | 32.70 | 33.05 | 32.61 | 32.85 | 1,953,498 | +0.19(+0.57%) |
Feb 27, 2019 | 33.22 | 33.29 | 32.45 | 32.66 | 1,830,387 | -0.58(-1.73%) |
Feb 26, 2019 | 33.13 | 33.35 | 32.68 | 33.24 | 1,476,612 | +0.02(+0.07%) |
Feb 25, 2019 | 33.36 | 33.59 | 33.20 | 33.22 | 1,333,200 | -0.25(-0.76%) |
Feb 22, 2019 | 33.30 | 33.79 | 33.23 | 33.47 | 1,268,305 | +0.15(+0.44%) |
Feb 21, 2019 | 33.48 | 33.48 | 33.08 | 33.32 | 1,965,850 | -0.28(-0.85%) |
Feb 20, 2019 | 33.42 | 34.05 | 33.04 | 33.61 | 2,209,271 | +0.34(+1.02%) |
Feb 19, 2019 | 33.52 | 33.93 | 33.19 | 33.27 | 2,871,177 | +0.12(+0.37%) |
Feb 15, 2019 | 32.59 | 33.18 | 32.26 | 33.15 | 2,190,543 | +0.98(+3.06%) |
Feb 14, 2019 | 31.86 | 32.23 | 31.73 | 32.16 | 1,395,364 | +0.18(+0.58%) |
Feb 13, 2019 | 32.13 | 32.59 | 31.92 | 31.98 | 921,677 | -0.30(-0.93%) |
Feb 12, 2019 | 32.82 | 33.02 | 31.76 | 32.28 | 2,481,657 | -0.41(-1.27%) |
Feb 11, 2019 | 32.91 | 33.14 | 32.68 | 32.69 | 941,722 | -0.61(-1.85%) |
Feb 08, 2019 | 32.95 | 33.48 | 32.95 | 33.31 | 899,592 | +0.38(+1.17%) |
Feb 07, 2019 | 33.00 | 33.25 | 32.71 | 32.92 | 983,563 | -0.10(-0.30%) |
Feb 06, 2019 | 33.22 | 33.53 | 32.97 | 33.02 | 872,195 | -0.58(-1.72%) |
Feb 05, 2019 | 33.48 | 33.62 | 33.18 | 33.60 | 811,544 | +0.13(+0.39%) |
Feb 04, 2019 | 32.82 | 33.55 | 32.57 | 33.47 | 1,130,962 | +0.22(+0.67%) |