Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 32.42 | 32.47 | 31.79 | 32.04 | 547,114 | -0.45(-1.39%) |
Apr 29, 2019 | 32.09 | 32.58 | 32.02 | 32.49 | 786,276 | +0.56(+1.75%) |
Apr 26, 2019 | 32.16 | 32.18 | 31.58 | 31.93 | 868,400 | -0.25(-0.78%) |
Apr 25, 2019 | 32.40 | 32.43 | 31.72 | 32.18 | 619,812 | -0.29(-0.89%) |
Apr 24, 2019 | 33.03 | 33.25 | 32.44 | 32.47 | 624,598 | -0.70(-2.11%) |
Apr 23, 2019 | 33.00 | 33.35 | 32.62 | 33.17 | 878,505 | +0.18(+0.55%) |
Apr 22, 2019 | 32.46 | 32.99 | 32.46 | 32.99 | 544,287 | +0.32(+0.98%) |
Apr 18, 2019 | 32.92 | 32.92 | 32.13 | 32.67 | 588,300 | -0.10(-0.31%) |
Apr 17, 2019 | 33.85 | 33.85 | 32.68 | 32.77 | 604,690 | -0.80(-2.38%) |
Apr 16, 2019 | 33.55 | 33.74 | 33.23 | 33.57 | 1,666,544 | +0.28(+0.84%) |
Apr 15, 2019 | 33.25 | 33.52 | 32.97 | 33.29 | 1,029,860 | +0.09(+0.27%) |
Apr 12, 2019 | 33.21 | 33.54 | 32.85 | 33.20 | 1,576,900 | +0.29(+0.88%) |
Apr 11, 2019 | 32.69 | 33.08 | 32.56 | 32.91 | 1,640,818 | +0.36(+1.11%) |
Apr 10, 2019 | 32.29 | 32.64 | 32.13 | 32.55 | 513,009 | +0.34(+1.06%) |
Apr 09, 2019 | 32.89 | 32.91 | 32.10 | 32.21 | 449,656 | -0.88(-2.66%) |
Apr 08, 2019 | 32.54 | 33.28 | 32.54 | 33.09 | 777,382 | +0.37(+1.13%) |
Apr 05, 2019 | 31.99 | 32.91 | 31.89 | 32.72 | 699,400 | +0.93(+2.93%) |
Apr 04, 2019 | 31.68 | 32.10 | 31.68 | 31.79 | 499,726 | +0.11(+0.35%) |
Apr 03, 2019 | 32.25 | 32.33 | 31.49 | 31.68 | 775,155 | -0.20(-0.63%) |
Apr 02, 2019 | 31.89 | 32.02 | 31.63 | 31.88 | 590,974 | -0.03(-0.09%) |
Apr 01, 2019 | 31.18 | 31.95 | 31.18 | 31.91 | 636,100 | +1.06(+3.44%) |
Mar 29, 2019 | 30.89 | 31.29 | 30.69 | 30.85 | 909,200 | +0.10(+0.33%) |
Mar 28, 2019 | 30.50 | 31.00 | 30.47 | 30.75 | 834,428 | +0.29(+0.95%) |
Mar 27, 2019 | 30.73 | 30.87 | 30.17 | 30.46 | 813,446 | -0.23(-0.75%) |
Mar 26, 2019 | 30.50 | 30.77 | 30.46 | 30.69 | 537,062 | +0.20(+0.66%) |
Mar 25, 2019 | 30.59 | 30.93 | 30.25 | 30.49 | 939,848 | -0.02(-0.07%) |
Mar 22, 2019 | 31.41 | 31.47 | 30.16 | 30.51 | 1,045,500 | -1.10(-3.48%) |
Mar 21, 2019 | 31.21 | 31.77 | 31.01 | 31.61 | 703,593 | +0.25(+0.80%) |
Mar 20, 2019 | 31.56 | 31.71 | 30.98 | 31.36 | 708,438 | -0.22(-0.70%) |
Mar 19, 2019 | 32.01 | 32.31 | 31.48 | 31.58 | 810,722 | -0.32(-1.00%) |
Mar 18, 2019 | 32.02 | 32.09 | 31.70 | 31.90 | 887,864 | +0.01(+0.03%) |
Mar 15, 2019 | 31.52 | 32.09 | 31.52 | 31.89 | 1,241,900 | +0.42(+1.33%) |
Mar 14, 2019 | 31.85 | 32.02 | 31.43 | 31.47 | 795,878 | -0.48(-1.50%) |
Mar 13, 2019 | 31.74 | 32.31 | 31.46 | 31.95 | 1,825,362 | +0.44(+1.40%) |
Mar 12, 2019 | 31.74 | 31.83 | 31.32 | 31.51 | 1,573,681 | -0.17(-0.54%) |
Mar 11, 2019 | 32.21 | 32.50 | 31.59 | 31.68 | 1,052,685 | -0.54(-1.68%) |
Mar 08, 2019 | 31.71 | 32.34 | 31.54 | 32.22 | 713,400 | +0.20(+0.62%) |
Mar 07, 2019 | 32.79 | 32.88 | 31.84 | 32.02 | 1,455,079 | -0.95(-2.88%) |
Mar 06, 2019 | 33.40 | 33.60 | 32.97 | 32.97 | 654,788 | -0.35(-1.05%) |
Mar 05, 2019 | 33.14 | 33.55 | 32.90 | 33.32 | 1,031,457 | -0.01(-0.03%) |
Mar 04, 2019 | 33.00 | 33.55 | 32.44 | 33.33 | 1,722,458 | +0.63(+1.93%) |
Mar 01, 2019 | 32.33 | 33.13 | 32.16 | 32.70 | 2,125,400 | +0.91(+2.86%) |
Feb 28, 2019 | 33.84 | 33.99 | 31.39 | 31.79 | 2,041,875 | -0.58(-1.79%) |
Feb 27, 2019 | 32.27 | 32.67 | 32.07 | 32.37 | 953,694 | -0.04(-0.12%) |
Feb 26, 2019 | 32.37 | 32.69 | 32.31 | 32.41 | 703,704 | -0.10(-0.31%) |
Feb 25, 2019 | 33.15 | 33.15 | 32.21 | 32.51 | 1,006,726 | -0.13(-0.40%) |
Feb 22, 2019 | 32.41 | 32.85 | 32.41 | 32.64 | 733,100 | +0.31(+0.96%) |
Feb 21, 2019 | 31.97 | 32.40 | 31.75 | 32.33 | 991,150 | +0.41(+1.28%) |
Feb 20, 2019 | 31.84 | 32.25 | 31.60 | 31.92 | 472,008 | +0.10(+0.31%) |
Feb 19, 2019 | 31.54 | 31.93 | 31.37 | 31.82 | 721,813 | +0.22(+0.70%) |
Feb 15, 2019 | 31.36 | 31.93 | 31.24 | 31.60 | 497,500 | +0.48(+1.54%) |
Feb 14, 2019 | 30.72 | 31.36 | 30.32 | 31.12 | 1,339,437 | +0.15(+0.48%) |
Feb 13, 2019 | 30.90 | 31.21 | 30.84 | 30.97 | 1,166,647 | +0.41(+1.34%) |
Feb 12, 2019 | 29.95 | 30.84 | 29.95 | 30.56 | 1,213,741 | +0.78(+2.62%) |
Feb 11, 2019 | 29.60 | 30.09 | 29.33 | 29.78 | 757,680 | +0.31(+1.05%) |
Feb 08, 2019 | 29.57 | 29.82 | 29.27 | 29.47 | 776,200 | -0.36(-1.21%) |
Feb 07, 2019 | 30.40 | 30.52 | 29.73 | 29.83 | 465,082 | -0.79(-2.58%) |
Feb 06, 2019 | 30.66 | 30.91 | 30.58 | 30.62 | 274,716 | -0.18(-0.58%) |
Feb 05, 2019 | 30.59 | 31.23 | 30.56 | 30.80 | 501,684 | +0.29(+0.95%) |
Feb 04, 2019 | 30.26 | 30.78 | 30.01 | 30.51 | 435,751 | +0.08(+0.26%) |