Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 32.61 | 32.87 | 32.22 | 32.84 | 354,181 | +0.13(+0.40%) |
Apr 29, 2019 | 32.29 | 32.77 | 31.97 | 32.71 | 305,115 | +0.45(+1.39%) |
Apr 26, 2019 | 31.83 | 32.28 | 31.61 | 32.26 | 363,500 | +0.41(+1.29%) |
Apr 25, 2019 | 32.26 | 32.26 | 31.69 | 31.85 | 149,167 | -0.52(-1.61%) |
Apr 24, 2019 | 32.37 | 32.49 | 31.99 | 32.37 | 296,194 | -0.01(-0.03%) |
Apr 23, 2019 | 31.80 | 32.56 | 31.66 | 32.38 | 303,499 | +0.66(+2.08%) |
Apr 22, 2019 | 32.03 | 32.37 | 31.46 | 31.72 | 176,708 | -0.35(-1.09%) |
Apr 18, 2019 | 31.23 | 32.29 | 30.76 | 32.07 | 547,000 | +0.79(+2.53%) |
Apr 17, 2019 | 32.59 | 32.84 | 31.01 | 31.28 | 334,317 | -1.20(-3.69%) |
Apr 16, 2019 | 32.68 | 32.95 | 32.23 | 32.48 | 416,500 | -0.08(-0.25%) |
Apr 15, 2019 | 33.41 | 33.56 | 32.21 | 32.56 | 441,416 | -0.79(-2.37%) |
Apr 12, 2019 | 33.57 | 33.64 | 33.25 | 33.35 | 236,300 | -0.08(-0.24%) |
Apr 11, 2019 | 33.93 | 33.93 | 33.31 | 33.43 | 236,310 | -0.50(-1.47%) |
Apr 10, 2019 | 34.19 | 34.34 | 33.86 | 33.93 | 197,874 | -0.20(-0.59%) |
Apr 09, 2019 | 34.08 | 34.57 | 34.06 | 34.13 | 284,632 | -0.04(-0.12%) |
Apr 08, 2019 | 34.43 | 34.78 | 33.82 | 34.17 | 134,046 | -0.23(-0.67%) |
Apr 05, 2019 | 34.39 | 34.83 | 34.31 | 34.40 | 310,200 | +0.05(+0.15%) |
Apr 04, 2019 | 33.90 | 34.55 | 33.70 | 34.35 | 270,702 | +0.45(+1.33%) |
Apr 03, 2019 | 34.11 | 34.32 | 33.79 | 33.90 | 139,254 | +0.08(+0.24%) |
Apr 02, 2019 | 34.37 | 34.37 | 33.53 | 33.82 | 188,367 | -0.44(-1.28%) |
Apr 01, 2019 | 34.08 | 34.31 | 33.80 | 34.26 | 395,776 | +0.38(+1.12%) |
Mar 29, 2019 | 33.94 | 34.02 | 33.69 | 33.88 | 191,800 | +0.11(+0.33%) |
Mar 28, 2019 | 33.78 | 33.92 | 33.55 | 33.77 | 257,818 | +0.05(+0.15%) |
Mar 27, 2019 | 33.57 | 33.88 | 32.89 | 33.72 | 284,317 | +0.12(+0.36%) |
Mar 26, 2019 | 33.74 | 33.99 | 33.50 | 33.60 | 228,874 | +0.17(+0.51%) |
Mar 25, 2019 | 33.40 | 33.99 | 33.13 | 33.43 | 237,199 | -0.02(-0.06%) |
Mar 22, 2019 | 34.07 | 34.34 | 33.39 | 33.45 | 268,200 | -0.64(-1.88%) |
Mar 21, 2019 | 33.83 | 34.50 | 33.83 | 34.09 | 343,653 | +0.13(+0.38%) |
Mar 20, 2019 | 34.23 | 34.43 | 33.80 | 33.96 | 185,502 | -0.29(-0.85%) |
Mar 19, 2019 | 33.43 | 34.50 | 33.12 | 34.25 | 196,083 | +1.31(+3.98%) |
Mar 18, 2019 | 32.95 | 33.36 | 32.42 | 32.94 | 228,964 | +0.02(+0.06%) |
Mar 15, 2019 | 32.71 | 33.30 | 32.67 | 32.92 | 627,400 | +0.22(+0.67%) |
Mar 14, 2019 | 33.11 | 33.16 | 32.67 | 32.70 | 110,147 | -0.45(-1.36%) |
Mar 13, 2019 | 33.14 | 33.31 | 32.72 | 33.15 | 164,216 | +0.15(+0.45%) |
Mar 12, 2019 | 32.58 | 33.17 | 32.44 | 33.00 | 168,344 | +0.43(+1.32%) |
Mar 11, 2019 | 32.34 | 32.59 | 32.12 | 32.57 | 169,307 | +0.25(+0.77%) |
Mar 08, 2019 | 32.03 | 32.62 | 31.86 | 32.32 | 204,400 | +0.13(+0.40%) |
Mar 07, 2019 | 32.78 | 32.78 | 32.13 | 32.19 | 215,598 | -0.58(-1.77%) |
Mar 06, 2019 | 33.00 | 33.06 | 32.22 | 32.77 | 292,302 | -0.23(-0.70%) |
Mar 05, 2019 | 33.34 | 33.39 | 32.77 | 33.00 | 388,965 | -0.34(-1.02%) |
Mar 04, 2019 | 33.03 | 33.54 | 32.87 | 33.34 | 401,716 | +0.30(+0.91%) |
Mar 01, 2019 | 31.68 | 33.14 | 31.65 | 33.04 | 276,800 | +1.60(+5.09%) |
Feb 28, 2019 | 31.60 | 31.73 | 31.22 | 31.44 | 244,745 | -0.15(-0.47%) |
Feb 27, 2019 | 31.43 | 31.76 | 31.26 | 31.59 | 170,021 | +0.05(+0.16%) |
Feb 26, 2019 | 32.05 | 32.05 | 31.51 | 31.54 | 150,258 | -0.51(-1.59%) |
Feb 25, 2019 | 32.49 | 32.70 | 32.02 | 32.05 | 310,074 | -0.26(-0.80%) |
Feb 22, 2019 | 32.67 | 32.87 | 32.15 | 32.31 | 149,200 | -0.15(-0.46%) |
Feb 21, 2019 | 31.80 | 32.49 | 31.18 | 32.46 | 255,597 | +0.66(+2.08%) |
Feb 20, 2019 | 31.84 | 32.29 | 31.61 | 31.80 | 308,138 | -0.03(-0.09%) |
Feb 19, 2019 | 31.22 | 31.94 | 31.22 | 31.83 | 230,441 | +0.41(+1.30%) |
Feb 15, 2019 | 31.56 | 31.93 | 31.31 | 31.42 | 436,100 | +0.04(+0.13%) |
Feb 14, 2019 | 31.40 | 31.77 | 31.22 | 31.38 | 248,567 | -0.15(-0.48%) |
Feb 13, 2019 | 31.48 | 31.58 | 30.92 | 31.53 | 337,675 | +0.11(+0.35%) |
Feb 12, 2019 | 31.44 | 31.46 | 30.89 | 31.42 | 349,061 | +0.19(+0.61%) |
Feb 11, 2019 | 30.66 | 31.28 | 30.08 | 31.23 | 192,669 | +0.76(+2.49%) |
Feb 08, 2019 | 31.18 | 31.22 | 30.34 | 30.47 | 224,300 | -0.90(-2.87%) |
Feb 07, 2019 | 32.18 | 32.18 | 31.05 | 31.37 | 468,865 | -1.04(-3.21%) |
Feb 06, 2019 | 30.45 | 32.50 | 30.45 | 32.41 | 775,873 | +3.39(+11.68%) |
Feb 05, 2019 | 28.10 | 29.09 | 27.95 | 29.02 | 270,352 | +1.02(+3.64%) |
Feb 04, 2019 | 27.99 | 28.19 | 27.73 | 28.00 | 451,622 | -0.16(-0.57%) |