Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 33.70 | 33.81 | 33.53 | 33.78 | 1,163,131 | +0.18(+0.53%) |
Apr 29, 2019 | 33.56 | 33.69 | 33.56 | 33.60 | 1,872,712 | +0.07(+0.21%) |
Apr 26, 2019 | 33.39 | 33.54 | 33.35 | 33.53 | 1,403,583 | +0.14(+0.42%) |
Apr 25, 2019 | 33.39 | 33.45 | 33.21 | 33.39 | 859,934 | -0.11(-0.32%) |
Apr 24, 2019 | 33.52 | 33.56 | 33.45 | 33.49 | 954,703 | -0.03(-0.08%) |
Apr 23, 2019 | 33.35 | 33.55 | 33.28 | 33.52 | 1,080,518 | +0.20(+0.61%) |
Apr 22, 2019 | 33.27 | 33.34 | 33.22 | 33.32 | 1,279,385 | -0.03(-0.08%) |
Apr 18, 2019 | 33.39 | 33.39 | 33.21 | 33.34 | 836,754 | +0.04(+0.11%) |
Apr 17, 2019 | 33.47 | 33.51 | 33.24 | 33.31 | 866,204 | -0.07(-0.21%) |
Apr 16, 2019 | 33.40 | 33.43 | 33.29 | 33.38 | 1,041,688 | +0.07(+0.21%) |
Apr 15, 2019 | 33.32 | 33.32 | 33.22 | 33.31 | 953,785 | +0.02(+0.05%) |
Apr 12, 2019 | 33.26 | 33.34 | 33.20 | 33.29 | 783,243 | +0.19(+0.59%) |
Apr 11, 2019 | 33.12 | 33.16 | 33.01 | 33.09 | 1,424,581 | +0.03(+0.08%) |
Apr 10, 2019 | 33.02 | 33.08 | 32.96 | 33.07 | 784,954 | +0.08(+0.24%) |
Apr 09, 2019 | 33.08 | 33.08 | 32.92 | 32.99 | 2,144,119 | -0.21(-0.64%) |
Apr 08, 2019 | 33.11 | 33.21 | 33.04 | 33.20 | 845,480 | +0.04(+0.11%) |
Apr 05, 2019 | 33.10 | 33.17 | 33.06 | 33.16 | 773,421 | +0.15(+0.46%) |
Apr 04, 2019 | 32.95 | 33.04 | 32.90 | 33.01 | 1,196,487 | +0.10(+0.30%) |
Apr 03, 2019 | 32.99 | 33.02 | 32.82 | 32.92 | 938,285 | +0.06(+0.19%) |
Apr 02, 2019 | 32.89 | 32.89 | 32.77 | 32.85 | 1,307,183 | -0.04(-0.13%) |
Apr 01, 2019 | 32.76 | 32.92 | 32.71 | 32.90 | 1,339,725 | +0.35(+1.06%) |
Mar 29, 2019 | 32.54 | 32.56 | 32.38 | 32.55 | 1,077,439 | +0.19(+0.60%) |
Mar 28, 2019 | 32.32 | 32.40 | 32.16 | 32.36 | 1,558,904 | +0.12(+0.36%) |
Mar 27, 2019 | 32.35 | 32.41 | 32.05 | 32.24 | 1,688,537 | -0.08(-0.25%) |
Mar 26, 2019 | 32.26 | 32.41 | 32.15 | 32.32 | 926,232 | +0.28(+0.88%) |
Mar 25, 2019 | 32.03 | 32.18 | 31.90 | 32.04 | 1,475,848 | -0.03(-0.08%) |
Mar 22, 2019 | 32.45 | 32.51 | 32.04 | 32.07 | 1,913,177 | -0.54(-1.66%) |
Mar 21, 2019 | 32.21 | 32.67 | 32.19 | 32.61 | 915,655 | +0.29(+0.90%) |
Mar 20, 2019 | 32.55 | 32.58 | 32.26 | 32.31 | 3,024,991 | -0.28(-0.85%) |
Mar 19, 2019 | 32.74 | 32.80 | 32.47 | 32.59 | 3,465,568 | -0.04(-0.13%) |
Mar 18, 2019 | 32.53 | 32.64 | 32.51 | 32.63 | 1,430,258 | +0.12(+0.38%) |
Mar 15, 2019 | 32.38 | 32.58 | 32.32 | 32.51 | 1,026,017 | +0.19(+0.60%) |
Mar 14, 2019 | 32.32 | 32.39 | 32.22 | 32.32 | 973,784 | +0.03(+0.08%) |
Mar 13, 2019 | 32.23 | 32.41 | 32.19 | 32.29 | 919,121 | +0.17(+0.52%) |
Mar 12, 2019 | 32.12 | 32.19 | 32.06 | 32.12 | 2,990,157 | +0.04(+0.11%) |
Mar 11, 2019 | 31.75 | 32.09 | 31.74 | 32.09 | 2,939,312 | +0.40(+1.25%) |
Mar 08, 2019 | 31.57 | 31.70 | 31.46 | 31.69 | 2,030,232 | -0.06(-0.19%) |
Mar 07, 2019 | 31.96 | 31.96 | 31.64 | 31.75 | 1,716,324 | -0.25(-0.77%) |
Mar 06, 2019 | 32.20 | 32.20 | 31.97 | 32.00 | 1,145,429 | -0.18(-0.57%) |
Mar 05, 2019 | 32.25 | 32.25 | 32.12 | 32.19 | 1,112,002 | -0.04(-0.11%) |
Mar 04, 2019 | 32.46 | 32.49 | 31.95 | 32.22 | 1,967,935 | -0.14(-0.44%) |
Mar 01, 2019 | 32.41 | 32.47 | 32.19 | 32.36 | 1,684,441 | +0.15(+0.46%) |
Feb 28, 2019 | 32.24 | 32.30 | 32.18 | 32.21 | 1,171,913 | -0.01(-0.03%) |
Feb 27, 2019 | 32.16 | 32.26 | 32.06 | 32.22 | 1,867,618 | +0.00(+0.00%) |
Feb 26, 2019 | 32.22 | 32.34 | 32.18 | 32.22 | 1,144,308 | -0.06(-0.19%) |
Feb 25, 2019 | 32.41 | 32.46 | 32.26 | 32.28 | 1,765,862 | +0.04(+0.11%) |
Feb 22, 2019 | 32.17 | 32.26 | 32.11 | 32.25 | 1,167,741 | +0.17(+0.52%) |
Feb 21, 2019 | 32.08 | 32.13 | 31.95 | 32.08 | 1,175,852 | -0.06(-0.19%) |
Feb 20, 2019 | 32.04 | 32.17 | 31.98 | 32.14 | 2,355,325 | +0.12(+0.39%) |
Feb 19, 2019 | 31.89 | 32.12 | 31.88 | 32.02 | 2,258,368 | +0.04(+0.11%) |
Feb 15, 2019 | 31.77 | 31.98 | 31.77 | 31.98 | 1,368,288 | +0.43(+1.37%) |
Feb 14, 2019 | 31.56 | 31.70 | 31.43 | 31.55 | 1,252,873 | -0.15(-0.47%) |
Feb 13, 2019 | 31.69 | 31.79 | 31.63 | 31.70 | 3,525,425 | +0.09(+0.28%) |
Feb 12, 2019 | 31.41 | 31.65 | 31.38 | 31.61 | 1,498,169 | +0.40(+1.27%) |
Feb 11, 2019 | 31.29 | 31.30 | 31.14 | 31.22 | 1,189,887 | +0.01(+0.03%) |
Feb 08, 2019 | 31.07 | 31.21 | 30.93 | 31.21 | 2,005,249 | +0.02(+0.06%) |
Feb 07, 2019 | 31.26 | 31.30 | 30.96 | 31.19 | 2,091,541 | -0.21(-0.67%) |
Feb 06, 2019 | 31.33 | 31.43 | 31.30 | 31.40 | 1,436,277 | +0.03(+0.08%) |
Feb 05, 2019 | 31.34 | 31.40 | 31.23 | 31.38 | 1,822,782 | +0.11(+0.34%) |
Feb 04, 2019 | 31.08 | 31.28 | 30.97 | 31.27 | 2,040,458 | +0.18(+0.59%) |