Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 33.42 | 33.70 | 33.35 | 33.66 | 2,363,323 | +0.21(+0.62%) |
Apr 29, 2019 | 33.32 | 33.51 | 33.32 | 33.45 | 1,618,883 | +0.18(+0.53%) |
Apr 26, 2019 | 33.27 | 33.28 | 33.18 | 33.27 | 1,327,854 | +0.24(+0.73%) |
Apr 25, 2019 | 32.84 | 33.10 | 32.81 | 33.03 | 2,080,824 | -0.05(-0.16%) |
Apr 24, 2019 | 33.11 | 33.12 | 32.99 | 33.08 | 1,468,385 | -0.25(-0.74%) |
Apr 23, 2019 | 33.26 | 33.39 | 33.22 | 33.33 | 1,481,930 | -0.05(-0.16%) |
Apr 22, 2019 | 33.28 | 33.45 | 33.23 | 33.39 | 900,193 | -0.02(-0.07%) |
Apr 18, 2019 | 33.48 | 33.52 | 33.40 | 33.41 | 1,187,651 | -0.16(-0.48%) |
Apr 17, 2019 | 33.70 | 33.70 | 33.47 | 33.57 | 1,868,216 | +0.10(+0.30%) |
Apr 16, 2019 | 33.47 | 33.56 | 33.35 | 33.47 | 1,679,811 | +0.34(+1.03%) |
Apr 15, 2019 | 33.25 | 33.25 | 33.08 | 33.13 | 1,175,418 | -0.12(-0.35%) |
Apr 12, 2019 | 33.34 | 33.42 | 33.22 | 33.25 | 2,094,765 | +0.35(+1.06%) |
Apr 11, 2019 | 32.95 | 33.02 | 32.81 | 32.90 | 1,796,900 | +0.04(+0.12%) |
Apr 10, 2019 | 32.92 | 32.98 | 32.64 | 32.86 | 5,385,396 | -0.07(-0.21%) |
Apr 09, 2019 | 33.04 | 33.05 | 32.88 | 32.93 | 2,103,390 | +0.05(+0.16%) |
Apr 08, 2019 | 32.79 | 32.89 | 32.70 | 32.88 | 1,475,896 | +0.06(+0.19%) |
Apr 05, 2019 | 32.91 | 32.95 | 32.77 | 32.81 | 1,821,867 | +0.14(+0.43%) |
Apr 04, 2019 | 32.58 | 32.78 | 32.58 | 32.67 | 1,871,280 | -0.19(-0.59%) |
Apr 03, 2019 | 32.91 | 33.00 | 32.83 | 32.87 | 3,114,883 | +0.31(+0.95%) |
Apr 02, 2019 | 32.57 | 32.67 | 32.50 | 32.56 | 3,723,803 | +0.30(+0.93%) |
Apr 01, 2019 | 31.97 | 32.32 | 31.95 | 32.26 | 4,030,488 | +0.91(+2.91%) |
Mar 29, 2019 | 31.42 | 31.45 | 31.22 | 31.35 | 2,547,740 | +0.05(+0.17%) |
Mar 28, 2019 | 31.19 | 31.30 | 31.11 | 31.29 | 3,389,898 | -0.11(-0.34%) |
Mar 27, 2019 | 31.35 | 31.45 | 31.14 | 31.40 | 2,938,443 | +0.05(+0.17%) |
Mar 26, 2019 | 31.33 | 31.39 | 31.21 | 31.35 | 1,952,667 | +0.12(+0.37%) |
Mar 25, 2019 | 31.33 | 31.41 | 31.17 | 31.23 | 2,998,521 | +0.01(+0.02%) |
Mar 22, 2019 | 31.41 | 31.45 | 31.16 | 31.22 | 3,332,646 | -0.50(-1.58%) |
Mar 21, 2019 | 31.82 | 31.88 | 31.66 | 31.72 | 4,218,511 | -0.11(-0.34%) |
Mar 20, 2019 | 31.93 | 32.03 | 31.82 | 31.83 | 2,523,797 | -0.13(-0.41%) |
Mar 19, 2019 | 32.05 | 32.14 | 31.91 | 31.96 | 2,743,907 | -0.12(-0.36%) |
Mar 18, 2019 | 31.99 | 32.11 | 31.91 | 32.08 | 2,996,875 | +0.09(+0.29%) |
Mar 15, 2019 | 31.77 | 32.03 | 31.77 | 31.99 | 3,751,832 | +0.21(+0.66%) |
Mar 14, 2019 | 31.78 | 31.89 | 31.69 | 31.78 | 3,054,269 | +0.02(+0.05%) |
Mar 13, 2019 | 31.66 | 31.80 | 31.60 | 31.76 | 2,557,734 | +0.04(+0.12%) |
Mar 12, 2019 | 31.67 | 31.77 | 31.66 | 31.72 | 1,595,793 | +0.05(+0.15%) |
Mar 11, 2019 | 31.62 | 31.72 | 31.61 | 31.68 | 2,292,403 | +0.11(+0.34%) |
Mar 08, 2019 | 31.40 | 31.60 | 31.40 | 31.57 | 2,111,466 | +0.00(+0.00%) |
Mar 07, 2019 | 31.62 | 31.64 | 31.43 | 31.57 | 2,818,971 | -0.08(-0.24%) |
Mar 06, 2019 | 31.73 | 31.78 | 31.61 | 31.65 | 1,387,160 | -0.02(-0.07%) |
Mar 05, 2019 | 31.58 | 31.76 | 31.52 | 31.67 | 2,172,162 | +0.25(+0.79%) |
Mar 04, 2019 | 31.44 | 31.51 | 31.29 | 31.42 | 2,654,048 | +0.05(+0.17%) |
Mar 01, 2019 | 31.49 | 31.63 | 31.28 | 31.37 | 2,597,452 | -0.17(-0.54%) |
Feb 28, 2019 | 31.57 | 31.79 | 31.50 | 31.54 | 3,051,905 | -0.23(-0.73%) |
Feb 27, 2019 | 31.66 | 31.82 | 31.62 | 31.77 | 2,361,109 | +0.29(+0.91%) |
Feb 26, 2019 | 31.32 | 31.55 | 31.30 | 31.48 | 2,158,829 | +0.13(+0.42%) |
Feb 25, 2019 | 31.41 | 31.48 | 31.31 | 31.35 | 2,528,024 | -0.09(-0.29%) |
Feb 22, 2019 | 31.45 | 31.49 | 31.36 | 31.45 | 2,073,016 | -0.08(-0.25%) |
Feb 21, 2019 | 31.63 | 31.64 | 31.41 | 31.52 | 2,985,502 | -0.21(-0.66%) |
Feb 20, 2019 | 31.51 | 31.80 | 31.46 | 31.73 | 4,123,412 | +0.46(+1.47%) |
Feb 19, 2019 | 31.00 | 31.30 | 30.83 | 31.27 | 9,229,853 | -0.96(-2.99%) |
Feb 15, 2019 | 32.23 | 32.33 | 32.12 | 32.24 | 2,073,957 | +0.32(+1.01%) |
Feb 14, 2019 | 31.82 | 32.03 | 31.73 | 31.91 | 2,706,668 | +0.03(+0.09%) |
Feb 13, 2019 | 32.05 | 32.15 | 31.86 | 31.88 | 2,114,166 | +0.17(+0.55%) |
Feb 12, 2019 | 31.66 | 31.75 | 31.61 | 31.71 | 1,441,607 | +0.32(+1.01%) |
Feb 11, 2019 | 31.49 | 31.57 | 31.37 | 31.39 | 2,012,675 | -0.05(-0.17%) |
Feb 08, 2019 | 31.33 | 31.45 | 31.23 | 31.45 | 1,293,020 | -0.05(-0.17%) |
Feb 07, 2019 | 31.63 | 31.71 | 31.34 | 31.50 | 1,391,710 | -0.21(-0.67%) |
Feb 06, 2019 | 31.80 | 31.91 | 31.67 | 31.71 | 1,648,932 | -0.18(-0.57%) |
Feb 05, 2019 | 31.76 | 31.91 | 31.71 | 31.89 | 1,197,491 | +0.28(+0.88%) |
Feb 04, 2019 | 31.46 | 31.63 | 31.42 | 31.61 | 1,981,559 | +0.20(+0.62%) |