Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 34.50 | 35.56 | 34.01 | 35.49 | 1,704,966 | +1.01(+2.93%) |
Apr 29, 2019 | 33.94 | 35.12 | 33.51 | 34.48 | 1,845,432 | +0.53(+1.56%) |
Apr 26, 2019 | 33.71 | 34.00 | 33.23 | 33.95 | 1,758,000 | +0.10(+0.30%) |
Apr 25, 2019 | 33.27 | 34.15 | 32.81 | 33.85 | 1,597,401 | +0.60(+1.80%) |
Apr 24, 2019 | 33.92 | 34.46 | 33.10 | 33.25 | 3,593,009 | -0.37(-1.10%) |
Apr 23, 2019 | 32.41 | 34.08 | 32.35 | 33.62 | 3,266,007 | +1.24(+3.83%) |
Apr 22, 2019 | 31.51 | 32.66 | 31.33 | 32.38 | 2,095,864 | +0.58(+1.82%) |
Apr 18, 2019 | 32.24 | 32.72 | 31.02 | 31.80 | 2,824,600 | -0.53(-1.64%) |
Apr 17, 2019 | 33.51 | 33.58 | 31.96 | 32.33 | 1,878,591 | -1.00(-3.00%) |
Apr 16, 2019 | 32.84 | 34.13 | 32.69 | 33.33 | 2,833,736 | +0.67(+2.05%) |
Apr 15, 2019 | 32.01 | 32.99 | 31.67 | 32.66 | 1,618,051 | +0.61(+1.90%) |
Apr 12, 2019 | 32.16 | 32.17 | 31.58 | 32.05 | 2,072,800 | -0.01(-0.03%) |
Apr 11, 2019 | 30.69 | 32.32 | 30.06 | 32.06 | 2,779,018 | +1.61(+5.29%) |
Apr 10, 2019 | 30.18 | 30.81 | 29.50 | 30.45 | 1,349,467 | +0.48(+1.60%) |
Apr 09, 2019 | 29.76 | 30.58 | 29.34 | 29.97 | 820,804 | +0.13(+0.44%) |
Apr 08, 2019 | 29.92 | 30.27 | 29.14 | 29.84 | 1,630,003 | -0.26(-0.86%) |
Apr 05, 2019 | 30.20 | 30.68 | 29.85 | 30.10 | 858,100 | -0.06(-0.20%) |
Apr 04, 2019 | 31.99 | 32.20 | 29.85 | 30.16 | 1,418,287 | -1.89(-5.90%) |
Apr 03, 2019 | 32.19 | 32.97 | 31.65 | 32.05 | 989,208 | +0.11(+0.34%) |
Apr 02, 2019 | 31.46 | 32.12 | 30.90 | 31.94 | 1,100,264 | +0.48(+1.53%) |
Apr 01, 2019 | 32.30 | 32.50 | 31.28 | 31.46 | 874,307 | -0.28(-0.88%) |
Mar 29, 2019 | 31.50 | 32.03 | 31.30 | 31.74 | 1,838,000 | +0.70(+2.26%) |
Mar 28, 2019 | 31.08 | 31.70 | 30.74 | 31.04 | 881,290 | +0.19(+0.62%) |
Mar 27, 2019 | 31.82 | 31.82 | 30.13 | 30.85 | 1,086,875 | -0.84(-2.65%) |
Mar 26, 2019 | 31.39 | 31.86 | 31.05 | 31.69 | 1,317,170 | +0.68(+2.19%) |
Mar 25, 2019 | 31.00 | 31.17 | 30.25 | 31.01 | 1,617,554 | -0.26(-0.83%) |
Mar 22, 2019 | 32.17 | 32.40 | 30.43 | 31.27 | 3,249,200 | -1.14(-3.52%) |
Mar 21, 2019 | 31.90 | 32.44 | 31.85 | 32.41 | 1,355,951 | +0.71(+2.24%) |
Mar 20, 2019 | 31.12 | 32.13 | 30.63 | 31.70 | 2,871,017 | +0.63(+2.03%) |
Mar 19, 2019 | 30.18 | 31.09 | 29.77 | 31.07 | 2,964,874 | +1.12(+3.74%) |
Mar 18, 2019 | 29.42 | 30.29 | 29.38 | 29.95 | 1,587,006 | +0.54(+1.84%) |
Mar 15, 2019 | 29.30 | 29.90 | 28.99 | 29.41 | 3,572,900 | +0.39(+1.34%) |
Mar 14, 2019 | 29.13 | 29.39 | 28.82 | 29.02 | 2,541,919 | -0.16(-0.55%) |
Mar 13, 2019 | 29.06 | 29.91 | 28.67 | 29.18 | 2,471,328 | +0.38(+1.32%) |
Mar 12, 2019 | 28.85 | 29.20 | 28.07 | 28.80 | 1,109,694 | -0.07(-0.24%) |
Mar 11, 2019 | 28.80 | 29.27 | 28.79 | 28.87 | 2,465,937 | +0.06(+0.21%) |
Mar 08, 2019 | 28.28 | 29.26 | 27.83 | 28.81 | 4,357,500 | -0.14(-0.48%) |
Mar 07, 2019 | 28.56 | 29.48 | 28.45 | 28.95 | 10,671,775 | -0.65(-2.20%) |
Mar 06, 2019 | 30.99 | 31.38 | 29.48 | 29.60 | 2,126,235 | -1.34(-4.33%) |
Mar 05, 2019 | 31.02 | 31.37 | 30.33 | 30.94 | 1,673,567 | -2.05(-6.21%) |
Mar 04, 2019 | 34.23 | 34.47 | 32.37 | 32.99 | 1,727,863 | -1.14(-3.34%) |
Mar 01, 2019 | 32.80 | 34.20 | 32.62 | 34.13 | 2,226,300 | +1.62(+4.98%) |
Feb 28, 2019 | 31.15 | 32.84 | 31.15 | 32.51 | 1,622,992 | +1.34(+4.30%) |
Feb 27, 2019 | 30.23 | 31.19 | 30.04 | 31.17 | 660,222 | +0.62(+2.03%) |
Feb 26, 2019 | 29.40 | 30.60 | 29.26 | 30.55 | 1,519,867 | +1.01(+3.42%) |
Feb 25, 2019 | 29.68 | 29.70 | 29.38 | 29.54 | 1,823,081 | +0.07(+0.24%) |
Feb 22, 2019 | 29.61 | 29.92 | 29.21 | 29.47 | 1,601,800 | -0.13(-0.44%) |
Feb 21, 2019 | 29.23 | 29.70 | 29.21 | 29.60 | 1,226,341 | -0.05(-0.17%) |
Feb 20, 2019 | 29.00 | 29.95 | 28.93 | 29.65 | 1,384,611 | +0.45(+1.54%) |
Feb 19, 2019 | 30.00 | 30.00 | 28.99 | 29.20 | 1,333,904 | -0.79(-2.63%) |
Feb 15, 2019 | 30.87 | 30.87 | 29.72 | 29.99 | 2,680,400 | -1.20(-3.85%) |
Feb 14, 2019 | 32.00 | 32.40 | 30.50 | 31.19 | 2,681,273 | -0.42(-1.33%) |
Feb 13, 2019 | 32.00 | 32.11 | 31.05 | 31.61 | 1,215,760 | -0.33(-1.03%) |
Feb 12, 2019 | 31.67 | 32.37 | 31.24 | 31.94 | 1,858,376 | +0.54(+1.72%) |
Feb 11, 2019 | 31.81 | 31.91 | 31.00 | 31.40 | 551,430 | -0.20(-0.63%) |
Feb 08, 2019 | 31.15 | 31.75 | 31.15 | 31.60 | 367,200 | +0.16(+0.51%) |
Feb 07, 2019 | 30.84 | 31.66 | 30.27 | 31.44 | 584,964 | +0.19(+0.61%) |
Feb 06, 2019 | 31.47 | 31.70 | 30.48 | 31.25 | 644,947 | -0.21(-0.67%) |
Feb 05, 2019 | 31.27 | 31.83 | 31.27 | 31.46 | 553,689 | +0.19(+0.61%) |
Feb 04, 2019 | 30.33 | 31.58 | 30.32 | 31.27 | 949,750 | +0.94(+3.10%) |