Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 31.47 | 32.07 | 31.00 | 31.63 | 41,855,180 | +0.79(+2.58%) |
Apr 29, 2019 | 31.13 | 31.17 | 30.84 | 30.84 | 28,291,134 | -0.30(-0.95%) |
Apr 26, 2019 | 30.90 | 31.15 | 30.72 | 31.13 | 24,427,222 | +0.28(+0.91%) |
Apr 25, 2019 | 30.57 | 31.02 | 30.50 | 30.85 | 22,084,778 | +0.19(+0.61%) |
Apr 24, 2019 | 30.77 | 30.87 | 30.50 | 30.66 | 25,819,598 | -0.04(-0.13%) |
Apr 23, 2019 | 30.45 | 30.87 | 30.28 | 30.70 | 32,488,600 | +0.34(+1.13%) |
Apr 22, 2019 | 30.40 | 30.77 | 30.23 | 30.36 | 37,783,172 | -0.31(-1.02%) |
Apr 18, 2019 | 31.10 | 31.10 | 29.92 | 30.67 | 61,612,496 | -0.39(-1.25%) |
Apr 17, 2019 | 31.86 | 31.93 | 30.68 | 31.06 | 51,658,476 | -0.81(-2.54%) |
Apr 16, 2019 | 32.88 | 32.95 | 31.80 | 31.87 | 33,499,806 | -0.91(-2.78%) |
Apr 15, 2019 | 32.60 | 32.81 | 32.30 | 32.78 | 22,368,178 | +0.30(+0.91%) |
Apr 12, 2019 | 32.98 | 32.98 | 32.39 | 32.49 | 25,993,074 | -0.44(-1.32%) |
Apr 11, 2019 | 33.33 | 33.36 | 32.70 | 32.92 | 24,624,238 | -0.36(-1.08%) |
Apr 10, 2019 | 33.43 | 33.43 | 33.22 | 33.28 | 16,082,441 | -0.09(-0.26%) |
Apr 09, 2019 | 33.48 | 33.49 | 33.16 | 33.37 | 22,931,334 | -0.23(-0.70%) |
Apr 08, 2019 | 33.55 | 33.71 | 33.42 | 33.60 | 18,771,966 | +0.12(+0.35%) |
Apr 05, 2019 | 33.48 | 33.71 | 33.41 | 33.48 | 18,952,772 | +0.19(+0.58%) |
Apr 04, 2019 | 33.33 | 33.41 | 33.10 | 33.29 | 15,824,607 | -0.08(-0.23%) |
Apr 03, 2019 | 33.48 | 33.55 | 33.14 | 33.37 | 19,734,664 | -0.05(-0.16%) |
Apr 02, 2019 | 33.45 | 33.63 | 33.29 | 33.42 | 22,687,794 | +0.05(+0.16%) |
Apr 01, 2019 | 33.16 | 33.44 | 33.14 | 33.37 | 24,782,300 | +0.29(+0.87%) |
Mar 29, 2019 | 33.02 | 33.16 | 32.86 | 33.08 | 26,411,374 | +0.14(+0.43%) |
Mar 28, 2019 | 32.85 | 33.00 | 32.76 | 32.94 | 20,605,250 | +0.21(+0.64%) |
Mar 27, 2019 | 32.98 | 33.21 | 32.65 | 32.73 | 23,698,730 | -0.31(-0.94%) |
Mar 26, 2019 | 32.87 | 33.26 | 32.81 | 33.04 | 25,397,054 | +0.41(+1.27%) |
Mar 25, 2019 | 32.56 | 32.83 | 32.46 | 32.63 | 24,147,814 | +0.03(+0.10%) |
Mar 22, 2019 | 32.87 | 33.20 | 32.58 | 32.60 | 23,899,664 | -0.39(-1.18%) |
Mar 21, 2019 | 32.66 | 33.21 | 32.61 | 32.99 | 29,552,270 | +0.14(+0.43%) |
Mar 20, 2019 | 32.87 | 33.02 | 32.54 | 32.85 | 28,624,810 | -0.10(-0.31%) |
Mar 19, 2019 | 32.69 | 33.05 | 32.52 | 32.95 | 32,162,560 | +0.38(+1.17%) |
Mar 18, 2019 | 32.53 | 32.76 | 32.44 | 32.56 | 23,135,892 | +0.02(+0.07%) |
Mar 15, 2019 | 32.11 | 32.62 | 31.82 | 32.54 | 91,077,768 | +0.46(+1.43%) |
Mar 14, 2019 | 32.71 | 32.77 | 32.03 | 32.08 | 39,125,684 | -0.64(-1.95%) |
Mar 13, 2019 | 32.61 | 32.81 | 32.36 | 32.72 | 28,888,340 | +0.22(+0.67%) |
Mar 12, 2019 | 32.48 | 32.65 | 32.23 | 32.50 | 29,442,798 | +0.18(+0.55%) |
Mar 11, 2019 | 32.01 | 32.34 | 31.78 | 32.32 | 35,521,484 | +0.48(+1.49%) |
Mar 08, 2019 | 32.19 | 32.28 | 31.42 | 31.85 | 38,134,724 | -0.39(-1.21%) |
Mar 07, 2019 | 32.60 | 32.63 | 32.13 | 32.24 | 35,381,296 | -0.37(-1.12%) |
Mar 06, 2019 | 33.35 | 33.39 | 32.42 | 32.60 | 27,298,716 | -0.80(-2.40%) |
Mar 05, 2019 | 33.56 | 33.69 | 33.37 | 33.41 | 28,239,126 | -0.14(-0.42%) |
Mar 04, 2019 | 33.83 | 33.95 | 33.40 | 33.55 | 27,779,024 | -0.23(-0.67%) |
Mar 01, 2019 | 33.97 | 34.11 | 33.72 | 33.77 | 32,484,634 | +0.01(+0.02%) |
Feb 28, 2019 | 33.45 | 34.10 | 33.39 | 33.76 | 43,402,864 | +0.33(+0.98%) |
Feb 27, 2019 | 33.48 | 33.66 | 33.34 | 33.44 | 20,068,764 | -0.07(-0.21%) |
Feb 26, 2019 | 33.46 | 33.67 | 33.34 | 33.51 | 20,089,566 | -0.05(-0.14%) |
Feb 25, 2019 | 33.52 | 33.78 | 33.44 | 33.55 | 29,702,948 | +0.09(+0.28%) |
Feb 22, 2019 | 32.95 | 33.59 | 32.88 | 33.46 | 30,184,644 | +0.64(+1.95%) |
Feb 21, 2019 | 32.73 | 32.96 | 32.60 | 32.82 | 22,617,228 | -0.05(-0.14%) |
Feb 20, 2019 | 33.13 | 33.15 | 32.66 | 32.87 | 32,407,966 | -0.31(-0.94%) |
Feb 19, 2019 | 32.90 | 33.38 | 32.86 | 33.18 | 29,762,630 | +0.16(+0.47%) |
Feb 15, 2019 | 33.01 | 33.11 | 32.77 | 33.02 | 23,350,152 | +0.33(+1.02%) |
Feb 14, 2019 | 32.48 | 32.81 | 32.42 | 32.69 | 24,198,106 | +0.21(+0.65%) |
Feb 13, 2019 | 32.65 | 32.76 | 32.24 | 32.48 | 29,499,974 | -0.13(-0.41%) |
Feb 12, 2019 | 32.49 | 32.72 | 32.24 | 32.61 | 36,542,064 | +0.15(+0.46%) |
Feb 11, 2019 | 32.93 | 32.95 | 32.33 | 32.46 | 29,251,978 | -0.43(-1.30%) |
Feb 08, 2019 | 32.35 | 32.90 | 32.32 | 32.89 | 33,499,178 | +0.41(+1.27%) |
Feb 07, 2019 | 32.80 | 32.83 | 32.10 | 32.48 | 29,536,954 | -0.49(-1.49%) |
Feb 06, 2019 | 32.65 | 33.00 | 32.55 | 32.97 | 20,036,950 | +0.17(+0.52%) |
Feb 05, 2019 | 33.05 | 33.28 | 32.76 | 32.80 | 25,734,066 | -0.26(-0.78%) |
Feb 04, 2019 | 33.37 | 33.37 | 32.68 | 33.06 | 23,577,602 | -0.34(-1.03%) |