Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 32.10 | 32.40 | 31.71 | 32.36 | 435,084 | +0.29(+0.89%) |
Apr 29, 2019 | 32.13 | 32.21 | 31.45 | 32.07 | 663,776 | +0.42(+1.32%) |
Apr 26, 2019 | 31.21 | 31.70 | 31.18 | 31.65 | 249,268 | +0.39(+1.25%) |
Apr 25, 2019 | 30.98 | 31.40 | 30.75 | 31.26 | 295,737 | +0.22(+0.72%) |
Apr 24, 2019 | 31.00 | 31.16 | 30.90 | 31.04 | 255,496 | +0.04(+0.14%) |
Apr 23, 2019 | 31.00 | 31.05 | 30.75 | 31.00 | 420,463 | +0.03(+0.09%) |
Apr 22, 2019 | 30.90 | 31.02 | 30.73 | 30.97 | 174,178 | -0.11(-0.36%) |
Apr 18, 2019 | 31.15 | 31.33 | 31.05 | 31.08 | 133,869 | +0.01(+0.02%) |
Apr 17, 2019 | 31.37 | 31.37 | 30.98 | 31.07 | 204,434 | -0.29(-0.91%) |
Apr 16, 2019 | 31.09 | 31.37 | 31.09 | 31.36 | 199,772 | +0.41(+1.31%) |
Apr 15, 2019 | 30.98 | 31.06 | 30.88 | 30.95 | 153,498 | -0.03(-0.09%) |
Apr 12, 2019 | 31.08 | 31.26 | 30.93 | 30.98 | 164,938 | +0.03(+0.11%) |
Apr 11, 2019 | 30.64 | 30.99 | 30.61 | 30.95 | 200,259 | +0.38(+1.23%) |
Apr 10, 2019 | 30.21 | 30.68 | 30.20 | 30.57 | 187,731 | +0.34(+1.11%) |
Apr 09, 2019 | 30.35 | 30.45 | 30.17 | 30.24 | 241,223 | -0.22(-0.71%) |
Apr 08, 2019 | 30.62 | 30.66 | 30.43 | 30.45 | 211,942 | -0.18(-0.59%) |
Apr 05, 2019 | 30.72 | 30.80 | 30.56 | 30.63 | 288,498 | +0.05(+0.16%) |
Apr 04, 2019 | 30.50 | 30.77 | 30.47 | 30.58 | 171,923 | +0.14(+0.46%) |
Apr 03, 2019 | 30.42 | 30.63 | 30.31 | 30.45 | 542,217 | +0.12(+0.39%) |
Apr 02, 2019 | 30.75 | 30.75 | 30.10 | 30.33 | 611,643 | -0.44(-1.43%) |
Apr 01, 2019 | 30.45 | 30.77 | 30.40 | 30.77 | 306,508 | +0.49(+1.61%) |
Mar 29, 2019 | 30.36 | 30.39 | 30.07 | 30.28 | 259,004 | +0.11(+0.37%) |
Mar 28, 2019 | 30.03 | 30.21 | 29.80 | 30.17 | 346,764 | +0.13(+0.44%) |
Mar 27, 2019 | 29.80 | 30.14 | 29.69 | 30.03 | 349,029 | +0.21(+0.70%) |
Mar 26, 2019 | 29.68 | 29.94 | 29.54 | 29.82 | 237,758 | +0.24(+0.83%) |
Mar 25, 2019 | 29.87 | 30.14 | 29.53 | 29.58 | 308,676 | -0.29(-0.98%) |
Mar 22, 2019 | 30.11 | 30.14 | 29.81 | 29.87 | 460,882 | -0.39(-1.29%) |
Mar 21, 2019 | 29.96 | 30.41 | 29.86 | 30.26 | 231,387 | +0.21(+0.70%) |
Mar 20, 2019 | 30.38 | 30.60 | 30.05 | 30.05 | 624,706 | -0.43(-1.42%) |
Mar 19, 2019 | 30.88 | 31.05 | 30.45 | 30.49 | 441,854 | -0.28(-0.91%) |
Mar 18, 2019 | 30.42 | 30.97 | 30.42 | 30.77 | 546,956 | +0.34(+1.12%) |
Mar 15, 2019 | 30.28 | 30.82 | 30.28 | 30.42 | 1,065,369 | +0.20(+0.65%) |
Mar 14, 2019 | 30.21 | 30.34 | 30.14 | 30.23 | 492,441 | +0.03(+0.09%) |
Mar 13, 2019 | 30.34 | 30.35 | 30.14 | 30.20 | 377,534 | -0.04(-0.14%) |
Mar 12, 2019 | 30.29 | 30.37 | 30.19 | 30.24 | 243,819 | -0.02(-0.07%) |
Mar 11, 2019 | 30.19 | 30.27 | 29.89 | 30.26 | 660,567 | +0.17(+0.58%) |
Mar 08, 2019 | 29.68 | 30.16 | 29.68 | 30.09 | 583,011 | +0.20(+0.68%) |
Mar 07, 2019 | 30.00 | 30.04 | 29.73 | 29.89 | 438,170 | -0.14(-0.47%) |
Mar 06, 2019 | 30.12 | 30.28 | 30.02 | 30.03 | 175,821 | -0.12(-0.39%) |
Mar 05, 2019 | 30.42 | 30.47 | 30.00 | 30.14 | 300,113 | -0.26(-0.85%) |
Mar 04, 2019 | 30.45 | 30.59 | 30.12 | 30.40 | 229,201 | +0.05(+0.16%) |
Mar 01, 2019 | 30.40 | 30.52 | 30.18 | 30.35 | 355,791 | +0.17(+0.56%) |
Feb 28, 2019 | 30.14 | 30.26 | 30.06 | 30.19 | 256,862 | +0.11(+0.37%) |
Feb 27, 2019 | 30.02 | 30.26 | 29.98 | 30.07 | 299,506 | -0.03(-0.09%) |
Feb 26, 2019 | 30.07 | 30.38 | 30.05 | 30.10 | 257,995 | -0.07(-0.23%) |
Feb 25, 2019 | 30.21 | 30.47 | 30.16 | 30.17 | 425,459 | -0.03(-0.09%) |
Feb 22, 2019 | 30.45 | 30.46 | 29.84 | 30.20 | 467,611 | -0.22(-0.71%) |
Feb 21, 2019 | 30.28 | 30.49 | 30.09 | 30.42 | 885,748 | +0.16(+0.53%) |
Feb 20, 2019 | 29.95 | 30.37 | 29.73 | 30.26 | 658,878 | +0.26(+0.86%) |
Feb 19, 2019 | 29.46 | 30.18 | 29.46 | 30.00 | 684,425 | +0.49(+1.66%) |
Feb 15, 2019 | 29.29 | 29.58 | 29.28 | 29.51 | 392,494 | +0.46(+1.60%) |
Feb 14, 2019 | 28.99 | 29.23 | 28.81 | 29.05 | 580,110 | +0.03(+0.09%) |
Feb 13, 2019 | 28.60 | 29.18 | 28.60 | 29.02 | 535,682 | +0.38(+1.34%) |
Feb 12, 2019 | 28.61 | 29.18 | 28.47 | 28.63 | 726,225 | +0.20(+0.70%) |
Feb 11, 2019 | 29.14 | 29.50 | 28.08 | 28.44 | 2,048,794 | -2.40(-7.78%) |
Feb 08, 2019 | 30.74 | 30.97 | 30.47 | 30.83 | 331,379 | -0.05(-0.15%) |
Feb 07, 2019 | 30.60 | 30.89 | 30.43 | 30.88 | 290,402 | +0.13(+0.41%) |
Feb 06, 2019 | 30.56 | 30.81 | 30.56 | 30.76 | 322,020 | +0.11(+0.35%) |
Feb 05, 2019 | 30.52 | 30.68 | 30.32 | 30.65 | 272,085 | +0.08(+0.26%) |
Feb 04, 2019 | 30.57 | 30.60 | 30.23 | 30.57 | 313,244 | -0.14(-0.45%) |