Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 32.70 | 32.99 | 32.54 | 32.97 | 6,406,227 | +0.55(+1.68%) |
Apr 29, 2019 | 32.53 | 32.56 | 32.33 | 32.42 | 2,577,348 | +0.04(+0.12%) |
Apr 26, 2019 | 32.32 | 32.39 | 32.16 | 32.38 | 2,409,401 | +0.14(+0.45%) |
Apr 25, 2019 | 32.08 | 32.25 | 31.97 | 32.24 | 2,540,616 | +0.23(+0.73%) |
Apr 24, 2019 | 32.17 | 32.21 | 31.91 | 32.00 | 3,573,631 | -0.23(-0.72%) |
Apr 23, 2019 | 32.18 | 32.37 | 32.15 | 32.24 | 4,772,189 | +0.43(+1.36%) |
Apr 22, 2019 | 31.89 | 31.99 | 31.75 | 31.80 | 2,058,783 | -0.14(-0.43%) |
Apr 18, 2019 | 32.01 | 32.07 | 31.82 | 31.94 | 3,331,564 | -0.10(-0.33%) |
Apr 17, 2019 | 32.52 | 32.54 | 32.00 | 32.04 | 4,748,710 | -0.23(-0.72%) |
Apr 16, 2019 | 32.94 | 32.94 | 32.28 | 32.28 | 3,225,839 | -0.40(-1.23%) |
Apr 15, 2019 | 32.76 | 32.88 | 32.66 | 32.68 | 2,708,146 | +0.14(+0.42%) |
Apr 12, 2019 | 32.59 | 32.78 | 32.47 | 32.54 | 3,439,489 | -0.27(-0.83%) |
Apr 11, 2019 | 33.09 | 33.11 | 32.74 | 32.81 | 3,432,142 | -0.26(-0.80%) |
Apr 10, 2019 | 33.24 | 33.31 | 33.05 | 33.08 | 2,390,594 | -0.18(-0.53%) |
Apr 09, 2019 | 33.33 | 33.38 | 33.20 | 33.25 | 2,258,615 | -0.14(-0.43%) |
Apr 08, 2019 | 33.54 | 33.54 | 33.31 | 33.40 | 2,551,482 | +0.06(+0.17%) |
Apr 05, 2019 | 33.52 | 33.57 | 33.29 | 33.34 | 2,438,347 | -0.07(-0.22%) |
Apr 04, 2019 | 33.53 | 33.55 | 33.29 | 33.41 | 2,743,210 | -0.06(-0.17%) |
Apr 03, 2019 | 33.46 | 33.65 | 33.37 | 33.47 | 3,515,598 | -0.10(-0.29%) |
Apr 02, 2019 | 33.73 | 33.82 | 33.55 | 33.57 | 3,908,913 | +0.06(+0.17%) |
Apr 01, 2019 | 33.72 | 33.72 | 33.42 | 33.51 | 2,914,891 | +0.02(+0.05%) |
Mar 29, 2019 | 33.61 | 33.65 | 33.37 | 33.49 | 2,949,898 | -0.06(-0.19%) |
Mar 28, 2019 | 33.66 | 33.78 | 33.52 | 33.56 | 4,302,723 | +0.11(+0.34%) |
Mar 27, 2019 | 33.53 | 33.62 | 33.29 | 33.45 | 3,938,516 | +0.10(+0.31%) |
Mar 26, 2019 | 33.54 | 33.56 | 33.27 | 33.34 | 3,057,056 | +0.31(+0.95%) |
Mar 25, 2019 | 33.07 | 33.18 | 32.97 | 33.03 | 2,627,480 | -0.03(-0.10%) |
Mar 22, 2019 | 33.22 | 33.36 | 33.06 | 33.06 | 3,132,184 | +0.01(+0.02%) |
Mar 21, 2019 | 33.02 | 33.24 | 32.97 | 33.05 | 3,204,769 | +0.34(+1.05%) |
Mar 20, 2019 | 32.67 | 32.84 | 32.51 | 32.71 | 2,538,973 | +0.29(+0.89%) |
Mar 19, 2019 | 32.52 | 32.64 | 32.37 | 32.42 | 2,758,228 | -0.03(-0.10%) |
Mar 18, 2019 | 32.56 | 32.60 | 32.30 | 32.45 | 1,703,090 | -0.11(-0.34%) |
Mar 15, 2019 | 32.47 | 32.57 | 32.33 | 32.56 | 2,639,723 | +0.16(+0.49%) |
Mar 14, 2019 | 32.44 | 32.52 | 32.34 | 32.40 | 1,964,738 | +0.06(+0.20%) |
Mar 13, 2019 | 32.26 | 32.36 | 32.18 | 32.34 | 1,453,062 | +0.24(+0.75%) |
Mar 12, 2019 | 31.92 | 32.20 | 31.91 | 32.10 | 1,619,654 | -0.02(-0.07%) |
Mar 11, 2019 | 32.16 | 32.26 | 31.99 | 32.12 | 2,195,398 | -0.03(-0.10%) |
Mar 08, 2019 | 32.18 | 32.20 | 31.92 | 32.16 | 2,093,987 | +0.00(+0.00%) |
Mar 07, 2019 | 32.20 | 32.28 | 31.98 | 32.16 | 3,776,216 | -0.06(-0.17%) |
Mar 06, 2019 | 32.48 | 32.48 | 32.10 | 32.21 | 1,893,145 | -0.14(-0.42%) |
Mar 05, 2019 | 32.22 | 32.49 | 32.16 | 32.35 | 2,483,671 | +0.06(+0.20%) |
Mar 04, 2019 | 32.45 | 32.45 | 32.15 | 32.28 | 2,597,542 | -0.09(-0.27%) |
Mar 01, 2019 | 32.39 | 32.52 | 32.32 | 32.37 | 2,899,366 | +0.02(+0.07%) |
Feb 28, 2019 | 32.30 | 32.60 | 32.27 | 32.35 | 4,492,545 | -0.08(-0.25%) |
Feb 27, 2019 | 32.35 | 32.60 | 32.33 | 32.43 | 4,128,068 | -0.03(-0.10%) |
Feb 26, 2019 | 32.40 | 32.62 | 32.32 | 32.46 | 2,203,591 | +0.01(+0.02%) |
Feb 25, 2019 | 32.56 | 32.64 | 32.40 | 32.45 | 2,748,729 | -0.05(-0.15%) |
Feb 22, 2019 | 32.22 | 32.59 | 32.18 | 32.50 | 2,844,468 | +0.01(+0.02%) |
Feb 21, 2019 | 32.48 | 32.63 | 32.40 | 32.49 | 3,066,499 | -0.18(-0.54%) |
Feb 20, 2019 | 32.52 | 32.86 | 32.50 | 32.67 | 3,290,835 | +0.06(+0.17%) |
Feb 19, 2019 | 32.56 | 32.72 | 32.56 | 32.61 | 3,388,516 | +0.04(+0.12%) |
Feb 15, 2019 | 32.55 | 32.63 | 32.41 | 32.57 | 4,069,004 | +0.30(+0.93%) |
Feb 14, 2019 | 32.06 | 32.36 | 32.01 | 32.27 | 3,723,333 | +0.39(+1.21%) |
Feb 13, 2019 | 31.67 | 32.01 | 31.65 | 31.89 | 3,881,118 | -0.13(-0.39%) |
Feb 12, 2019 | 31.80 | 32.07 | 31.77 | 32.01 | 4,096,353 | +0.24(+0.75%) |
Feb 11, 2019 | 31.85 | 31.93 | 31.69 | 31.77 | 6,787,418 | -0.68(-2.09%) |
Feb 08, 2019 | 32.22 | 32.55 | 32.16 | 32.45 | 3,963,031 | +0.41(+1.28%) |
Feb 07, 2019 | 32.45 | 32.52 | 31.98 | 32.04 | 4,650,528 | -0.09(-0.27%) |
Feb 06, 2019 | 31.53 | 32.19 | 31.47 | 32.13 | 7,251,850 | +0.97(+3.12%) |
Feb 05, 2019 | 31.18 | 31.42 | 31.13 | 31.16 | 4,048,075 | +0.24(+0.79%) |
Feb 04, 2019 | 30.92 | 30.95 | 30.76 | 30.91 | 2,742,774 | -0.05(-0.15%) |