Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 32.32 | 32.40 | 32.13 | 32.37 | 1,556,135 | +0.03(+0.09%) |
Apr 29, 2019 | 32.32 | 32.41 | 32.31 | 32.34 | 1,334,529 | +0.03(+0.10%) |
Apr 26, 2019 | 32.15 | 32.31 | 32.07 | 32.31 | 1,966,065 | +0.15(+0.47%) |
Apr 25, 2019 | 32.16 | 32.23 | 32.00 | 32.15 | 1,419,486 | -0.03(-0.09%) |
Apr 24, 2019 | 32.22 | 32.28 | 32.15 | 32.18 | 1,697,838 | -0.06(-0.19%) |
Apr 23, 2019 | 32.00 | 32.27 | 31.97 | 32.24 | 2,230,060 | +0.28(+0.88%) |
Apr 22, 2019 | 31.84 | 31.96 | 31.82 | 31.96 | 2,342,542 | +0.03(+0.10%) |
Apr 18, 2019 | 31.94 | 31.95 | 31.77 | 31.93 | 1,375,680 | +0.06(+0.19%) |
Apr 17, 2019 | 32.08 | 32.08 | 31.81 | 31.87 | 2,425,383 | -0.10(-0.30%) |
Apr 16, 2019 | 32.04 | 32.05 | 31.88 | 31.97 | 9,023,083 | +0.02(+0.06%) |
Apr 15, 2019 | 31.98 | 31.99 | 31.85 | 31.95 | 2,451,310 | -0.02(-0.06%) |
Apr 12, 2019 | 31.94 | 31.99 | 31.86 | 31.97 | 1,213,362 | +0.21(+0.67%) |
Apr 11, 2019 | 31.80 | 31.80 | 31.68 | 31.75 | 1,481,426 | +0.00(+0.00%) |
Apr 10, 2019 | 31.69 | 31.76 | 31.64 | 31.75 | 1,256,028 | +0.12(+0.39%) |
Apr 09, 2019 | 31.68 | 31.72 | 31.57 | 31.63 | 2,892,845 | -0.17(-0.55%) |
Apr 08, 2019 | 31.72 | 31.81 | 31.63 | 31.80 | 2,181,328 | +0.03(+0.10%) |
Apr 05, 2019 | 31.70 | 31.78 | 31.67 | 31.77 | 2,031,687 | +0.15(+0.48%) |
Apr 04, 2019 | 31.57 | 31.64 | 31.48 | 31.62 | 2,196,284 | +0.06(+0.20%) |
Apr 03, 2019 | 31.62 | 31.69 | 31.46 | 31.56 | 4,300,307 | +0.07(+0.22%) |
Apr 02, 2019 | 31.48 | 31.51 | 31.39 | 31.49 | 2,634,920 | +0.01(+0.03%) |
Apr 01, 2019 | 31.34 | 31.50 | 31.31 | 31.48 | 3,703,431 | +0.36(+1.17%) |
Mar 29, 2019 | 31.08 | 31.14 | 30.96 | 31.11 | 2,400,650 | +0.20(+0.66%) |
Mar 28, 2019 | 30.85 | 30.96 | 30.72 | 30.91 | 1,706,856 | +0.12(+0.39%) |
Mar 27, 2019 | 30.95 | 31.01 | 30.59 | 30.79 | 3,159,343 | -0.13(-0.43%) |
Mar 26, 2019 | 30.91 | 31.05 | 30.77 | 30.93 | 3,063,524 | +0.21(+0.69%) |
Mar 25, 2019 | 30.69 | 30.83 | 30.56 | 30.71 | 3,530,040 | -0.03(-0.09%) |
Mar 22, 2019 | 31.18 | 31.24 | 30.73 | 30.74 | 2,574,702 | -0.60(-1.92%) |
Mar 21, 2019 | 30.88 | 31.40 | 30.88 | 31.34 | 1,726,875 | +0.35(+1.13%) |
Mar 20, 2019 | 31.06 | 31.21 | 30.86 | 31.00 | 2,024,827 | -0.11(-0.34%) |
Mar 19, 2019 | 31.20 | 31.30 | 30.99 | 31.10 | 2,252,984 | +0.00(+0.00%) |
Mar 18, 2019 | 31.01 | 31.12 | 30.97 | 31.10 | 1,855,075 | +0.12(+0.38%) |
Mar 15, 2019 | 30.89 | 31.07 | 30.87 | 30.98 | 2,173,895 | +0.15(+0.48%) |
Mar 14, 2019 | 30.85 | 30.89 | 30.78 | 30.84 | 2,270,273 | -0.01(-0.04%) |
Mar 13, 2019 | 30.74 | 30.96 | 30.74 | 30.85 | 2,200,099 | +0.20(+0.66%) |
Mar 12, 2019 | 30.60 | 30.71 | 30.58 | 30.65 | 1,950,725 | +0.10(+0.33%) |
Mar 11, 2019 | 30.19 | 30.55 | 30.17 | 30.55 | 2,633,800 | +0.44(+1.48%) |
Mar 08, 2019 | 29.92 | 30.11 | 29.87 | 30.10 | 2,720,096 | -0.06(-0.20%) |
Mar 07, 2019 | 30.35 | 30.36 | 30.06 | 30.16 | 2,842,270 | -0.23(-0.77%) |
Mar 06, 2019 | 30.61 | 30.61 | 30.36 | 30.40 | 3,409,807 | -0.22(-0.70%) |
Mar 05, 2019 | 30.66 | 30.68 | 30.53 | 30.61 | 5,319,230 | -0.04(-0.13%) |
Mar 04, 2019 | 30.90 | 30.92 | 30.37 | 30.65 | 2,626,208 | -0.12(-0.39%) |
Mar 01, 2019 | 30.75 | 30.82 | 30.59 | 30.77 | 2,871,977 | +0.20(+0.64%) |
Feb 28, 2019 | 30.61 | 30.67 | 30.55 | 30.57 | 2,094,343 | -0.07(-0.24%) |
Feb 27, 2019 | 30.57 | 30.68 | 30.46 | 30.65 | 1,885,953 | +0.00(+0.00%) |
Feb 26, 2019 | 30.61 | 30.74 | 30.60 | 30.65 | 1,946,151 | -0.03(-0.09%) |
Feb 25, 2019 | 30.79 | 30.86 | 30.66 | 30.68 | 2,647,196 | +0.05(+0.15%) |
Feb 22, 2019 | 30.51 | 30.64 | 30.48 | 30.63 | 2,228,231 | +0.20(+0.65%) |
Feb 21, 2019 | 30.48 | 30.50 | 30.31 | 30.43 | 1,373,132 | -0.11(-0.36%) |
Feb 20, 2019 | 30.48 | 30.58 | 30.41 | 30.54 | 1,792,307 | +0.05(+0.18%) |
Feb 19, 2019 | 30.35 | 30.56 | 30.34 | 30.49 | 2,420,927 | +0.06(+0.20%) |
Feb 15, 2019 | 30.33 | 30.43 | 30.30 | 30.43 | 1,404,237 | +0.32(+1.07%) |
Feb 14, 2019 | 30.04 | 30.24 | 29.95 | 30.11 | 2,055,725 | -0.06(-0.21%) |
Feb 13, 2019 | 30.18 | 30.27 | 30.12 | 30.17 | 2,022,577 | +0.10(+0.34%) |
Feb 12, 2019 | 29.88 | 30.12 | 29.88 | 30.07 | 2,065,285 | +0.38(+1.30%) |
Feb 11, 2019 | 29.76 | 29.78 | 29.63 | 29.69 | 4,136,327 | +0.01(+0.03%) |
Feb 08, 2019 | 29.49 | 29.68 | 29.38 | 29.68 | 1,668,500 | +0.03(+0.11%) |
Feb 07, 2019 | 29.72 | 29.78 | 29.43 | 29.64 | 2,660,014 | -0.27(-0.92%) |
Feb 06, 2019 | 29.92 | 29.97 | 29.82 | 29.92 | 2,174,226 | -0.04(-0.14%) |
Feb 05, 2019 | 29.88 | 29.98 | 29.82 | 29.96 | 2,453,392 | +0.14(+0.46%) |
Feb 04, 2019 | 29.62 | 29.83 | 29.54 | 29.82 | 2,671,327 | +0.21(+0.70%) |