Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 31.50 | 31.61 | 31.09 | 31.15 | 2,428,572 | -0.19(-0.60%) |
Apr 29, 2019 | 31.31 | 31.43 | 31.15 | 31.34 | 2,509,726 | +0.13(+0.40%) |
Apr 26, 2019 | 31.18 | 31.28 | 31.03 | 31.21 | 2,890,901 | +0.00(+0.00%) |
Apr 25, 2019 | 31.25 | 31.37 | 31.18 | 31.21 | 3,534,477 | -0.09(-0.30%) |
Apr 24, 2019 | 31.59 | 31.65 | 31.25 | 31.31 | 3,834,955 | -0.31(-0.99%) |
Apr 23, 2019 | 31.65 | 31.80 | 31.43 | 31.62 | 5,247,814 | +0.06(+0.20%) |
Apr 22, 2019 | 31.31 | 31.65 | 31.25 | 31.56 | 2,703,373 | +0.41(+1.31%) |
Apr 18, 2019 | 31.31 | 31.31 | 30.90 | 31.15 | 6,447,684 | -0.13(-0.40%) |
Apr 17, 2019 | 31.59 | 31.65 | 31.21 | 31.28 | 2,955,627 | -0.25(-0.80%) |
Apr 16, 2019 | 31.84 | 31.87 | 31.43 | 31.53 | 4,681,854 | -0.25(-0.79%) |
Apr 15, 2019 | 31.87 | 32.00 | 31.65 | 31.78 | 2,947,969 | +0.00(+0.00%) |
Apr 12, 2019 | 31.87 | 32.07 | 31.78 | 31.78 | 3,801,962 | +0.22(+0.70%) |
Apr 11, 2019 | 31.43 | 31.62 | 31.28 | 31.56 | 3,195,457 | +0.16(+0.50%) |
Apr 10, 2019 | 31.56 | 31.65 | 31.34 | 31.40 | 3,045,029 | -0.13(-0.40%) |
Apr 09, 2019 | 31.72 | 31.75 | 31.37 | 31.53 | 4,615,351 | -0.22(-0.69%) |
Apr 08, 2019 | 31.87 | 32.03 | 31.72 | 31.75 | 4,978,298 | -0.06(-0.20%) |
Apr 05, 2019 | 31.69 | 31.95 | 31.65 | 31.81 | 3,710,450 | +0.13(+0.40%) |
Apr 04, 2019 | 31.81 | 31.90 | 31.58 | 31.69 | 2,988,092 | -0.09(-0.30%) |
Apr 03, 2019 | 31.97 | 32.03 | 31.65 | 31.78 | 3,601,895 | -0.06(-0.20%) |
Apr 02, 2019 | 31.84 | 31.97 | 31.72 | 31.84 | 3,379,836 | +0.03(+0.10%) |
Apr 01, 2019 | 31.62 | 31.97 | 31.59 | 31.81 | 4,770,742 | +0.38(+1.20%) |
Mar 29, 2019 | 31.50 | 31.56 | 31.34 | 31.43 | 4,245,223 | +0.13(+0.40%) |
Mar 28, 2019 | 31.12 | 31.37 | 31.00 | 31.31 | 4,370,503 | +0.16(+0.50%) |
Mar 27, 2019 | 31.40 | 31.45 | 31.03 | 31.15 | 3,963,997 | -0.25(-0.80%) |
Mar 26, 2019 | 31.47 | 31.84 | 31.21 | 31.40 | 4,108,014 | +0.19(+0.60%) |
Mar 25, 2019 | 31.50 | 31.50 | 30.96 | 31.21 | 7,366,349 | -0.31(-0.99%) |
Mar 22, 2019 | 31.69 | 31.81 | 31.37 | 31.53 | 3,553,081 | -0.44(-1.37%) |
Mar 21, 2019 | 31.65 | 32.12 | 31.65 | 31.97 | 4,861,818 | +0.31(+0.99%) |
Mar 20, 2019 | 31.65 | 32.03 | 31.47 | 31.65 | 6,388,128 | +0.09(+0.30%) |
Mar 19, 2019 | 31.50 | 31.87 | 31.43 | 31.56 | 5,568,255 | +0.19(+0.60%) |
Mar 18, 2019 | 31.06 | 31.47 | 30.90 | 31.37 | 3,927,705 | +0.38(+1.21%) |
Mar 15, 2019 | 31.00 | 31.06 | 30.72 | 31.00 | 4,209,742 | +0.00(+0.00%) |
Mar 14, 2019 | 31.00 | 31.12 | 30.90 | 31.00 | 2,337,784 | +0.00(+0.00%) |
Mar 13, 2019 | 31.12 | 31.25 | 30.93 | 31.00 | 3,350,890 | +0.00(+0.00%) |
Mar 12, 2019 | 31.06 | 31.25 | 30.90 | 31.00 | 3,924,896 | -0.03(-0.10%) |
Mar 11, 2019 | 30.74 | 31.25 | 30.68 | 31.03 | 6,374,429 | +0.44(+1.43%) |
Mar 08, 2019 | 30.43 | 30.68 | 30.18 | 30.59 | 5,124,440 | -0.19(-0.61%) |
Mar 07, 2019 | 30.37 | 30.81 | 30.21 | 30.78 | 6,479,571 | +0.53(+1.76%) |
Mar 06, 2019 | 30.53 | 30.53 | 30.21 | 30.24 | 4,737,047 | -0.38(-1.23%) |
Mar 05, 2019 | 30.68 | 30.71 | 30.34 | 30.62 | 5,072,276 | +0.00(+0.00%) |
Mar 04, 2019 | 30.68 | 30.78 | 30.31 | 30.62 | 5,151,294 | +0.06(+0.21%) |
Mar 01, 2019 | 30.46 | 30.74 | 30.21 | 30.56 | 6,663,635 | +0.19(+0.62%) |
Feb 28, 2019 | 30.68 | 30.71 | 30.27 | 30.37 | 8,544,552 | -0.22(-0.72%) |
Feb 27, 2019 | 30.78 | 30.81 | 30.37 | 30.59 | 4,580,019 | -0.06(-0.20%) |
Feb 26, 2019 | 31.09 | 31.15 | 30.62 | 30.65 | 4,155,556 | -0.41(-1.31%) |
Feb 25, 2019 | 30.84 | 31.15 | 30.78 | 31.06 | 4,999,332 | +0.22(+0.71%) |
Feb 22, 2019 | 31.06 | 31.25 | 30.84 | 30.84 | 5,005,680 | -0.06(-0.20%) |
Feb 21, 2019 | 31.34 | 31.37 | 30.73 | 30.90 | 5,636,542 | -0.38(-1.20%) |
Feb 20, 2019 | 31.59 | 31.62 | 31.21 | 31.28 | 3,752,571 | -0.31(-0.99%) |
Feb 19, 2019 | 31.03 | 31.81 | 31.03 | 31.59 | 5,270,097 | +0.53(+1.72%) |
Feb 15, 2019 | 31.00 | 31.18 | 30.90 | 31.06 | 3,262,562 | +0.16(+0.51%) |
Feb 14, 2019 | 30.24 | 31.03 | 30.12 | 30.90 | 5,041,602 | +0.36(+1.18%) |
Feb 13, 2019 | 30.30 | 30.60 | 30.23 | 30.54 | 4,614,923 | +0.40(+1.33%) |
Feb 12, 2019 | 29.96 | 30.26 | 29.83 | 30.14 | 5,965,920 | +0.49(+1.66%) |
Feb 11, 2019 | 29.50 | 29.71 | 29.37 | 29.65 | 4,699,793 | +0.00(+0.00%) |
Feb 08, 2019 | 29.68 | 29.87 | 29.16 | 29.65 | 6,029,505 | -0.15(-0.52%) |
Feb 07, 2019 | 30.39 | 30.39 | 29.53 | 29.80 | 8,034,895 | -0.65(-2.12%) |
Feb 06, 2019 | 30.79 | 30.89 | 30.36 | 30.45 | 4,770,108 | -0.37(-1.20%) |
Feb 05, 2019 | 30.69 | 30.94 | 30.60 | 30.82 | 5,270,068 | +0.06(+0.20%) |
Feb 04, 2019 | 30.51 | 30.88 | 30.33 | 30.76 | 6,006,438 | +0.22(+0.70%) |