Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 31.66 | 32.12 | 31.62 | 31.76 | 1,073,520 | +0.07(+0.22%) |
Apr 29, 2019 | 32.28 | 32.28 | 31.34 | 31.69 | 1,843,890 | -0.73(-2.25%) |
Apr 26, 2019 | 32.06 | 32.75 | 31.85 | 32.42 | 2,693,877 | +1.27(+4.06%) |
Apr 25, 2019 | 31.30 | 31.50 | 30.94 | 31.15 | 1,969,050 | +0.02(+0.05%) |
Apr 24, 2019 | 30.91 | 31.33 | 30.65 | 31.14 | 2,116,547 | +0.36(+1.17%) |
Apr 23, 2019 | 30.52 | 30.95 | 30.41 | 30.78 | 1,880,687 | -0.03(-0.10%) |
Apr 22, 2019 | 30.94 | 31.02 | 30.69 | 30.81 | 1,570,665 | -0.18(-0.57%) |
Apr 18, 2019 | 31.33 | 31.42 | 30.74 | 30.98 | 2,676,926 | -0.35(-1.13%) |
Apr 17, 2019 | 32.07 | 32.24 | 31.15 | 31.34 | 2,439,039 | -0.64(-2.01%) |
Apr 16, 2019 | 32.49 | 32.65 | 31.82 | 31.98 | 1,992,310 | -0.93(-2.82%) |
Apr 15, 2019 | 32.21 | 33.02 | 32.12 | 32.91 | 1,418,611 | +0.51(+1.56%) |
Apr 12, 2019 | 32.45 | 32.61 | 32.17 | 32.40 | 1,119,330 | -0.12(-0.38%) |
Apr 11, 2019 | 32.67 | 32.98 | 32.19 | 32.52 | 1,559,241 | -0.51(-1.53%) |
Apr 10, 2019 | 33.33 | 33.47 | 32.95 | 33.03 | 1,184,463 | -0.48(-1.42%) |
Apr 09, 2019 | 33.23 | 33.51 | 33.08 | 33.51 | 1,239,033 | -0.05(-0.16%) |
Apr 08, 2019 | 33.77 | 33.86 | 33.35 | 33.56 | 1,278,954 | +0.24(+0.71%) |
Apr 05, 2019 | 33.47 | 33.47 | 33.12 | 33.32 | 1,276,459 | -0.19(-0.57%) |
Apr 04, 2019 | 32.53 | 33.53 | 32.17 | 33.51 | 2,407,743 | +0.71(+2.15%) |
Apr 03, 2019 | 33.29 | 33.36 | 32.76 | 32.81 | 2,227,518 | -0.33(-1.00%) |
Apr 02, 2019 | 32.98 | 33.16 | 32.78 | 33.14 | 1,937,789 | +0.25(+0.75%) |
Apr 01, 2019 | 33.34 | 33.60 | 32.62 | 32.89 | 2,171,757 | -0.47(-1.40%) |
Mar 29, 2019 | 33.74 | 33.74 | 33.32 | 33.36 | 1,088,556 | -0.02(-0.07%) |
Mar 28, 2019 | 33.57 | 33.87 | 33.15 | 33.38 | 1,699,971 | -0.82(-2.40%) |
Mar 27, 2019 | 34.87 | 34.87 | 34.16 | 34.20 | 1,214,506 | -0.74(-2.11%) |
Mar 26, 2019 | 34.31 | 34.97 | 34.11 | 34.94 | 1,510,075 | +0.32(+0.93%) |
Mar 25, 2019 | 34.20 | 34.76 | 34.05 | 34.62 | 1,629,260 | +0.65(+1.92%) |
Mar 22, 2019 | 33.96 | 34.39 | 33.79 | 33.97 | 1,748,758 | -0.07(-0.20%) |
Mar 21, 2019 | 34.05 | 34.24 | 33.47 | 34.03 | 1,357,707 | -0.02(-0.04%) |
Mar 20, 2019 | 33.28 | 34.25 | 32.71 | 34.05 | 2,209,871 | +0.87(+2.64%) |
Mar 19, 2019 | 33.45 | 33.55 | 33.17 | 33.18 | 1,228,775 | +0.04(+0.12%) |
Mar 18, 2019 | 33.73 | 33.84 | 33.02 | 33.14 | 851,174 | -0.38(-1.14%) |
Mar 15, 2019 | 33.67 | 33.93 | 33.34 | 33.52 | 2,063,928 | +0.07(+0.21%) |
Mar 14, 2019 | 33.55 | 33.86 | 33.38 | 33.45 | 2,230,114 | -0.81(-2.35%) |
Mar 13, 2019 | 34.39 | 34.47 | 33.93 | 34.26 | 1,295,228 | +0.18(+0.54%) |
Mar 12, 2019 | 33.36 | 34.09 | 33.31 | 34.07 | 2,260,381 | +0.84(+2.51%) |
Mar 11, 2019 | 33.41 | 33.64 | 32.82 | 33.24 | 1,486,551 | -0.21(-0.64%) |
Mar 08, 2019 | 33.19 | 33.51 | 32.76 | 33.45 | 2,204,888 | +1.02(+3.14%) |
Mar 07, 2019 | 32.03 | 32.63 | 31.80 | 32.43 | 1,960,097 | +0.51(+1.61%) |
Mar 06, 2019 | 32.74 | 32.84 | 31.89 | 31.92 | 1,499,087 | -0.77(-2.35%) |
Mar 05, 2019 | 32.49 | 32.91 | 32.49 | 32.68 | 1,011,770 | +0.08(+0.24%) |
Mar 04, 2019 | 32.21 | 32.75 | 32.02 | 32.61 | 1,724,729 | +0.21(+0.66%) |
Mar 01, 2019 | 32.30 | 32.97 | 32.21 | 32.39 | 2,857,004 | -0.17(-0.52%) |
Feb 28, 2019 | 32.42 | 32.76 | 32.32 | 32.56 | 1,970,699 | +0.18(+0.57%) |
Feb 27, 2019 | 32.93 | 33.00 | 32.17 | 32.38 | 1,846,504 | -0.57(-1.73%) |
Feb 26, 2019 | 32.84 | 33.06 | 32.39 | 32.95 | 1,489,615 | +0.02(+0.07%) |
Feb 25, 2019 | 33.07 | 33.30 | 32.91 | 32.93 | 1,344,939 | -0.25(-0.76%) |
Feb 22, 2019 | 33.01 | 33.50 | 32.94 | 33.18 | 1,279,473 | +0.14(+0.44%) |
Feb 21, 2019 | 33.19 | 33.19 | 32.79 | 33.03 | 1,983,160 | -0.28(-0.85%) |
Feb 20, 2019 | 33.13 | 33.75 | 32.75 | 33.31 | 2,228,725 | +0.34(+1.02%) |
Feb 19, 2019 | 33.22 | 33.63 | 32.90 | 32.98 | 2,896,459 | +0.12(+0.37%) |
Feb 15, 2019 | 32.31 | 32.89 | 31.97 | 32.86 | 2,209,831 | +0.97(+3.06%) |
Feb 14, 2019 | 31.59 | 31.95 | 31.46 | 31.88 | 1,407,651 | +0.18(+0.58%) |
Feb 13, 2019 | 31.85 | 32.30 | 31.65 | 31.70 | 929,792 | -0.30(-0.93%) |
Feb 12, 2019 | 32.53 | 32.73 | 31.48 | 32.00 | 2,503,509 | -0.41(-1.27%) |
Feb 11, 2019 | 32.62 | 32.85 | 32.39 | 32.41 | 950,014 | -0.61(-1.85%) |
Feb 08, 2019 | 32.66 | 33.18 | 32.66 | 33.02 | 907,513 | +0.38(+1.17%) |
Feb 07, 2019 | 32.71 | 32.96 | 32.42 | 32.64 | 992,223 | -0.10(-0.30%) |
Feb 06, 2019 | 32.93 | 33.24 | 32.68 | 32.74 | 879,875 | -0.57(-1.71%) |
Feb 05, 2019 | 33.19 | 33.32 | 32.89 | 33.31 | 818,690 | +0.13(+0.39%) |
Feb 04, 2019 | 32.53 | 33.26 | 32.29 | 33.18 | 1,140,920 | +0.22(+0.67%) |