Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 31.85 | 32.31 | 31.80 | 31.94 | 1,067,260 | +0.07(+0.22%) |
Apr 29, 2019 | 32.47 | 32.47 | 31.53 | 31.87 | 1,833,137 | -0.73(-2.25%) |
Apr 26, 2019 | 32.25 | 32.95 | 32.04 | 32.61 | 2,678,167 | +1.27(+4.06%) |
Apr 25, 2019 | 31.49 | 31.69 | 31.12 | 31.33 | 1,957,567 | +0.02(+0.05%) |
Apr 24, 2019 | 31.09 | 31.52 | 30.83 | 31.32 | 2,104,204 | +0.36(+1.17%) |
Apr 23, 2019 | 30.70 | 31.13 | 30.59 | 30.96 | 1,869,719 | -0.03(-0.10%) |
Apr 22, 2019 | 31.12 | 31.20 | 30.87 | 30.99 | 1,561,505 | -0.18(-0.57%) |
Apr 18, 2019 | 31.51 | 31.60 | 30.92 | 31.16 | 2,661,315 | -0.35(-1.13%) |
Apr 17, 2019 | 32.26 | 32.43 | 31.34 | 31.52 | 2,424,815 | -0.65(-2.01%) |
Apr 16, 2019 | 32.68 | 32.84 | 32.00 | 32.17 | 1,980,691 | -0.93(-2.82%) |
Apr 15, 2019 | 32.40 | 33.21 | 32.31 | 33.10 | 1,410,338 | +0.51(+1.56%) |
Apr 12, 2019 | 32.64 | 32.80 | 32.36 | 32.59 | 1,112,802 | -0.12(-0.38%) |
Apr 11, 2019 | 32.86 | 33.17 | 32.38 | 32.71 | 1,550,148 | -0.51(-1.53%) |
Apr 10, 2019 | 33.52 | 33.67 | 33.15 | 33.22 | 1,177,556 | -0.48(-1.42%) |
Apr 09, 2019 | 33.42 | 33.71 | 33.27 | 33.70 | 1,231,808 | -0.05(-0.16%) |
Apr 08, 2019 | 33.97 | 34.06 | 33.55 | 33.76 | 1,271,496 | +0.24(+0.71%) |
Apr 05, 2019 | 33.66 | 33.66 | 33.32 | 33.52 | 1,269,015 | -0.19(-0.57%) |
Apr 04, 2019 | 32.72 | 33.73 | 32.35 | 33.71 | 2,393,701 | +0.71(+2.15%) |
Apr 03, 2019 | 33.49 | 33.56 | 32.95 | 33.00 | 2,214,528 | -0.33(-1.00%) |
Apr 02, 2019 | 33.17 | 33.35 | 32.97 | 33.33 | 1,926,489 | +0.25(+0.75%) |
Apr 01, 2019 | 33.54 | 33.79 | 32.81 | 33.08 | 2,159,092 | -0.47(-1.40%) |
Mar 29, 2019 | 33.94 | 33.94 | 33.52 | 33.56 | 1,082,208 | -0.02(-0.07%) |
Mar 28, 2019 | 33.76 | 34.06 | 33.34 | 33.58 | 1,690,057 | -0.83(-2.40%) |
Mar 27, 2019 | 35.07 | 35.07 | 34.37 | 34.40 | 1,207,423 | -0.74(-2.11%) |
Mar 26, 2019 | 34.51 | 35.18 | 34.31 | 35.14 | 1,501,268 | +0.32(+0.93%) |
Mar 25, 2019 | 34.40 | 34.96 | 34.25 | 34.82 | 1,619,759 | +0.66(+1.92%) |
Mar 22, 2019 | 34.16 | 34.59 | 33.99 | 34.16 | 1,738,559 | -0.07(-0.20%) |
Mar 21, 2019 | 34.25 | 34.44 | 33.67 | 34.23 | 1,349,789 | -0.02(-0.04%) |
Mar 20, 2019 | 33.48 | 34.45 | 32.90 | 34.25 | 2,196,984 | +0.88(+2.64%) |
Mar 19, 2019 | 33.65 | 33.74 | 33.36 | 33.37 | 1,221,609 | +0.04(+0.12%) |
Mar 18, 2019 | 33.93 | 34.03 | 33.22 | 33.33 | 846,211 | -0.39(-1.14%) |
Mar 15, 2019 | 33.86 | 34.13 | 33.54 | 33.72 | 2,051,892 | +0.07(+0.21%) |
Mar 14, 2019 | 33.75 | 34.06 | 33.58 | 33.65 | 2,217,109 | -0.81(-2.35%) |
Mar 13, 2019 | 34.60 | 34.67 | 34.13 | 34.46 | 1,287,675 | +0.19(+0.54%) |
Mar 12, 2019 | 33.56 | 34.29 | 33.50 | 34.27 | 2,247,199 | +0.84(+2.51%) |
Mar 11, 2019 | 33.60 | 33.83 | 33.01 | 33.43 | 1,477,882 | -0.22(-0.64%) |
Mar 08, 2019 | 33.39 | 33.70 | 32.95 | 33.65 | 2,192,029 | +1.03(+3.14%) |
Mar 07, 2019 | 32.22 | 32.82 | 31.99 | 32.62 | 1,948,666 | +0.52(+1.61%) |
Mar 06, 2019 | 32.93 | 33.03 | 32.07 | 32.11 | 1,490,345 | -0.77(-2.35%) |
Mar 05, 2019 | 32.68 | 33.10 | 32.68 | 32.88 | 1,005,870 | +0.08(+0.24%) |
Mar 04, 2019 | 32.40 | 32.94 | 32.21 | 32.80 | 1,714,671 | +0.22(+0.66%) |
Mar 01, 2019 | 32.49 | 33.16 | 32.40 | 32.58 | 2,840,343 | -0.17(-0.52%) |
Feb 28, 2019 | 32.61 | 32.95 | 32.51 | 32.75 | 1,959,206 | +0.19(+0.57%) |
Feb 27, 2019 | 33.13 | 33.20 | 32.36 | 32.57 | 1,835,736 | -0.57(-1.73%) |
Feb 26, 2019 | 33.03 | 33.25 | 32.58 | 33.14 | 1,480,927 | +0.02(+0.07%) |
Feb 25, 2019 | 33.26 | 33.49 | 33.10 | 33.12 | 1,337,096 | -0.25(-0.76%) |
Feb 22, 2019 | 33.20 | 33.69 | 33.13 | 33.37 | 1,272,011 | +0.15(+0.44%) |
Feb 21, 2019 | 33.39 | 33.39 | 32.98 | 33.23 | 1,971,595 | -0.28(-0.85%) |
Feb 20, 2019 | 33.33 | 33.95 | 32.94 | 33.51 | 2,215,727 | +0.34(+1.02%) |
Feb 19, 2019 | 33.42 | 33.83 | 33.09 | 33.17 | 2,879,567 | +0.12(+0.37%) |
Feb 15, 2019 | 32.50 | 33.08 | 32.16 | 33.05 | 2,196,944 | +0.98(+3.06%) |
Feb 14, 2019 | 31.77 | 32.14 | 31.64 | 32.07 | 1,399,442 | +0.18(+0.58%) |
Feb 13, 2019 | 32.04 | 32.49 | 31.83 | 31.89 | 924,370 | -0.30(-0.93%) |
Feb 12, 2019 | 32.72 | 32.92 | 31.66 | 32.18 | 2,488,909 | -0.41(-1.27%) |
Feb 11, 2019 | 32.81 | 33.04 | 32.58 | 32.60 | 944,474 | -0.61(-1.85%) |
Feb 08, 2019 | 32.85 | 33.38 | 32.85 | 33.21 | 902,220 | +0.38(+1.17%) |
Feb 07, 2019 | 32.90 | 33.15 | 32.61 | 32.83 | 986,437 | -0.10(-0.30%) |
Feb 06, 2019 | 33.12 | 33.43 | 32.87 | 32.93 | 874,744 | -0.57(-1.72%) |
Feb 05, 2019 | 33.39 | 33.52 | 33.08 | 33.50 | 813,916 | +0.13(+0.39%) |
Feb 04, 2019 | 32.72 | 33.46 | 32.48 | 33.37 | 1,134,267 | +0.22(+0.67%) |