Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 33.01 | 33.07 | 32.79 | 32.87 | 8,751,558 | +0.53(+1.65%) |
Apr 29, 2019 | 32.18 | 32.53 | 32.12 | 32.34 | 8,738,607 | -0.22(-0.67%) |
Apr 26, 2019 | 32.74 | 32.77 | 32.32 | 32.55 | 7,252,143 | -0.49(-1.48%) |
Apr 25, 2019 | 32.94 | 33.22 | 32.87 | 33.04 | 3,900,408 | -0.13(-0.39%) |
Apr 24, 2019 | 33.59 | 33.59 | 33.12 | 33.17 | 7,968,501 | -0.67(-1.98%) |
Apr 23, 2019 | 33.97 | 34.04 | 33.83 | 33.84 | 6,419,830 | -0.02(-0.04%) |
Apr 22, 2019 | 33.63 | 33.94 | 33.60 | 33.85 | 5,290,793 | +0.49(+1.46%) |
Apr 18, 2019 | 33.53 | 33.56 | 33.23 | 33.37 | 4,899,022 | -0.17(-0.52%) |
Apr 17, 2019 | 33.67 | 33.67 | 33.47 | 33.54 | 5,466,860 | +0.11(+0.31%) |
Apr 16, 2019 | 33.52 | 33.56 | 33.36 | 33.43 | 4,122,860 | -0.14(-0.43%) |
Apr 15, 2019 | 33.73 | 33.76 | 33.51 | 33.58 | 4,363,470 | +0.00(+0.00%) |
Apr 12, 2019 | 33.88 | 33.88 | 33.55 | 33.58 | 7,726,839 | -0.15(-0.45%) |
Apr 11, 2019 | 33.83 | 33.83 | 33.55 | 33.73 | 6,041,373 | -0.13(-0.38%) |
Apr 10, 2019 | 33.91 | 34.09 | 33.82 | 33.85 | 5,447,715 | +0.04(+0.11%) |
Apr 09, 2019 | 33.92 | 33.94 | 33.73 | 33.82 | 4,733,877 | -0.18(-0.53%) |
Apr 08, 2019 | 33.77 | 34.11 | 33.76 | 34.00 | 9,289,035 | +0.53(+1.57%) |
Apr 05, 2019 | 33.34 | 33.52 | 33.25 | 33.47 | 5,703,263 | +0.29(+0.86%) |
Apr 04, 2019 | 33.23 | 33.25 | 32.98 | 33.18 | 3,799,299 | -0.06(-0.18%) |
Apr 03, 2019 | 33.43 | 33.43 | 33.12 | 33.24 | 5,501,722 | +0.00(+0.00%) |
Apr 02, 2019 | 33.27 | 33.43 | 33.15 | 33.24 | 8,360,177 | +0.11(+0.32%) |
Apr 01, 2019 | 33.27 | 33.27 | 33.12 | 33.14 | 6,587,399 | +0.28(+0.85%) |
Mar 29, 2019 | 33.13 | 33.13 | 32.71 | 32.86 | 6,166,251 | +0.07(+0.21%) |
Mar 28, 2019 | 32.61 | 32.85 | 32.58 | 32.79 | 4,346,749 | +0.03(+0.09%) |
Mar 27, 2019 | 32.82 | 32.93 | 32.47 | 32.76 | 4,908,935 | -0.17(-0.52%) |
Mar 26, 2019 | 33.16 | 33.29 | 32.83 | 32.94 | 6,663,630 | +0.22(+0.67%) |
Mar 25, 2019 | 32.93 | 33.00 | 32.58 | 32.72 | 5,666,261 | -0.32(-0.96%) |
Mar 22, 2019 | 33.22 | 33.26 | 32.84 | 33.03 | 8,426,243 | -0.38(-1.12%) |
Mar 21, 2019 | 33.49 | 33.58 | 33.31 | 33.41 | 5,254,969 | -0.06(-0.18%) |
Mar 20, 2019 | 33.30 | 33.64 | 33.09 | 33.47 | 6,142,110 | +0.05(+0.13%) |
Mar 19, 2019 | 33.74 | 33.80 | 33.36 | 33.43 | 9,222,318 | +0.17(+0.52%) |
Mar 18, 2019 | 33.01 | 33.31 | 33.01 | 33.25 | 6,392,110 | +0.28(+0.84%) |
Mar 15, 2019 | 32.96 | 33.10 | 32.88 | 32.97 | 5,733,863 | -0.06(-0.18%) |
Mar 14, 2019 | 33.01 | 33.27 | 32.97 | 33.03 | 6,136,334 | +0.09(+0.27%) |
Mar 13, 2019 | 32.40 | 33.03 | 32.35 | 32.94 | 13,133,000 | +1.03(+3.23%) |
Mar 12, 2019 | 31.67 | 32.03 | 31.67 | 31.91 | 6,152,816 | +0.10(+0.31%) |
Mar 11, 2019 | 31.70 | 31.87 | 31.70 | 31.82 | 7,477,401 | +0.06(+0.19%) |
Mar 08, 2019 | 31.60 | 31.78 | 31.45 | 31.76 | 6,214,678 | -0.29(-0.89%) |
Mar 07, 2019 | 32.13 | 32.16 | 31.94 | 32.04 | 5,015,973 | -0.05(-0.16%) |
Mar 06, 2019 | 32.13 | 32.16 | 31.97 | 32.09 | 4,881,436 | -0.03(-0.09%) |
Mar 05, 2019 | 32.03 | 32.14 | 32.00 | 32.13 | 4,440,175 | +0.08(+0.23%) |
Mar 04, 2019 | 32.03 | 32.13 | 31.80 | 32.05 | 5,566,111 | +0.05(+0.14%) |
Mar 01, 2019 | 32.05 | 32.16 | 31.86 | 32.00 | 6,281,732 | -0.05(-0.16%) |
Feb 28, 2019 | 32.18 | 32.21 | 32.02 | 32.06 | 5,997,852 | -0.14(-0.44%) |
Feb 27, 2019 | 32.15 | 32.34 | 32.09 | 32.20 | 11,009,124 | +0.24(+0.75%) |
Feb 26, 2019 | 31.83 | 32.09 | 31.80 | 31.96 | 6,261,916 | +0.01(+0.02%) |
Feb 25, 2019 | 31.99 | 32.08 | 31.83 | 31.95 | 7,915,500 | +0.04(+0.12%) |
Feb 22, 2019 | 31.85 | 31.97 | 31.73 | 31.91 | 6,843,570 | +0.13(+0.40%) |
Feb 21, 2019 | 31.75 | 31.88 | 31.67 | 31.79 | 5,600,429 | -0.14(-0.45%) |
Feb 20, 2019 | 31.87 | 32.13 | 31.85 | 31.93 | 5,820,528 | +0.08(+0.24%) |
Feb 19, 2019 | 31.49 | 31.94 | 31.49 | 31.85 | 5,340,369 | +0.07(+0.21%) |
Feb 15, 2019 | 31.71 | 31.84 | 31.63 | 31.79 | 4,607,659 | +0.32(+1.00%) |
Feb 14, 2019 | 31.35 | 31.62 | 31.32 | 31.47 | 6,157,519 | -0.12(-0.37%) |
Feb 13, 2019 | 31.54 | 31.74 | 31.52 | 31.59 | 6,478,494 | +0.16(+0.52%) |
Feb 12, 2019 | 31.51 | 31.59 | 31.36 | 31.42 | 6,773,655 | +0.16(+0.50%) |
Feb 11, 2019 | 31.28 | 31.35 | 31.16 | 31.27 | 6,383,051 | -0.21(-0.66%) |
Feb 08, 2019 | 31.41 | 31.48 | 31.22 | 31.48 | 6,709,649 | -0.16(-0.49%) |
Feb 07, 2019 | 32.02 | 32.05 | 31.45 | 31.63 | 10,951,489 | -0.25(-0.79%) |
Feb 06, 2019 | 32.12 | 32.16 | 31.88 | 31.88 | 13,365,517 | +0.16(+0.51%) |
Feb 05, 2019 | 31.62 | 31.77 | 31.50 | 31.72 | 15,006,828 | +1.06(+3.45%) |
Feb 04, 2019 | 30.51 | 30.67 | 30.27 | 30.66 | 11,148,282 | +0.04(+0.12%) |