Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 32.18 | 32.18 | 31.90 | 32.16 | 296,826 | -0.02(-0.05%) |
Apr 29, 2019 | 32.21 | 32.27 | 32.16 | 32.18 | 300,747 | -0.04(-0.11%) |
Apr 26, 2019 | 31.97 | 32.21 | 31.91 | 32.21 | 333,919 | +0.31(+0.96%) |
Apr 25, 2019 | 32.16 | 32.17 | 31.82 | 31.90 | 532,371 | -0.32(-1.01%) |
Apr 24, 2019 | 32.19 | 32.34 | 32.16 | 32.23 | 256,110 | +0.05(+0.16%) |
Apr 23, 2019 | 31.93 | 32.21 | 31.91 | 32.18 | 283,232 | +0.35(+1.10%) |
Apr 22, 2019 | 31.96 | 31.97 | 31.73 | 31.83 | 288,765 | -0.18(-0.57%) |
Apr 18, 2019 | 32.01 | 32.10 | 31.91 | 32.01 | 352,532 | +0.04(+0.11%) |
Apr 17, 2019 | 32.23 | 32.23 | 31.94 | 31.97 | 281,566 | -0.13(-0.41%) |
Apr 16, 2019 | 32.17 | 32.19 | 31.99 | 32.11 | 315,857 | -0.03(-0.08%) |
Apr 15, 2019 | 32.27 | 32.32 | 32.10 | 32.13 | 311,083 | -0.13(-0.41%) |
Apr 12, 2019 | 32.19 | 32.26 | 32.04 | 32.26 | 1,045,251 | +0.27(+0.85%) |
Apr 11, 2019 | 31.99 | 32.08 | 31.90 | 31.99 | 352,494 | +0.04(+0.11%) |
Apr 10, 2019 | 31.78 | 31.96 | 31.74 | 31.96 | 288,158 | +0.24(+0.74%) |
Apr 09, 2019 | 31.97 | 32.02 | 31.69 | 31.72 | 343,436 | -0.37(-1.15%) |
Apr 08, 2019 | 32.05 | 32.10 | 31.98 | 32.09 | 344,128 | -0.03(-0.11%) |
Apr 05, 2019 | 31.98 | 32.12 | 31.92 | 32.12 | 260,627 | +0.21(+0.66%) |
Apr 04, 2019 | 31.73 | 31.91 | 31.73 | 31.91 | 276,338 | +0.19(+0.61%) |
Apr 03, 2019 | 31.76 | 31.84 | 31.64 | 31.72 | 372,706 | +0.11(+0.36%) |
Apr 02, 2019 | 31.68 | 31.69 | 31.48 | 31.61 | 300,741 | -0.08(-0.25%) |
Apr 01, 2019 | 31.48 | 31.69 | 31.37 | 31.69 | 516,128 | +0.38(+1.20%) |
Mar 29, 2019 | 31.36 | 31.41 | 31.21 | 31.31 | 220,961 | +0.09(+0.28%) |
Mar 28, 2019 | 31.10 | 31.25 | 30.98 | 31.22 | 338,735 | +0.21(+0.68%) |
Mar 27, 2019 | 31.00 | 31.12 | 30.82 | 31.01 | 422,338 | +0.01(+0.03%) |
Mar 26, 2019 | 30.85 | 31.06 | 30.78 | 31.00 | 727,582 | +0.34(+1.10%) |
Mar 25, 2019 | 30.58 | 30.80 | 30.42 | 30.67 | 401,638 | +0.10(+0.31%) |
Mar 22, 2019 | 31.15 | 31.17 | 30.55 | 30.57 | 619,220 | -0.73(-2.34%) |
Mar 21, 2019 | 30.83 | 31.36 | 30.83 | 31.30 | 471,191 | +0.42(+1.36%) |
Mar 20, 2019 | 31.09 | 31.16 | 30.74 | 30.88 | 504,343 | -0.24(-0.76%) |
Mar 19, 2019 | 31.36 | 31.39 | 31.03 | 31.12 | 686,306 | -0.15(-0.47%) |
Mar 18, 2019 | 31.11 | 31.27 | 31.08 | 31.27 | 598,307 | +0.21(+0.67%) |
Mar 15, 2019 | 31.10 | 31.20 | 31.00 | 31.06 | 350,093 | -0.03(-0.08%) |
Mar 14, 2019 | 31.16 | 31.19 | 31.01 | 31.09 | 357,487 | -0.09(-0.28%) |
Mar 13, 2019 | 31.11 | 31.28 | 31.10 | 31.17 | 371,865 | +0.13(+0.42%) |
Mar 12, 2019 | 31.02 | 31.09 | 30.94 | 31.04 | 320,215 | +0.06(+0.20%) |
Mar 11, 2019 | 30.71 | 30.98 | 30.65 | 30.98 | 345,794 | +0.35(+1.14%) |
Mar 08, 2019 | 30.56 | 30.64 | 30.47 | 30.63 | 449,957 | -0.09(-0.28%) |
Mar 07, 2019 | 30.97 | 30.97 | 30.64 | 30.72 | 416,784 | -0.26(-0.85%) |
Mar 06, 2019 | 31.25 | 31.27 | 30.96 | 30.98 | 472,562 | -0.28(-0.89%) |
Mar 05, 2019 | 31.37 | 31.40 | 31.24 | 31.26 | 306,809 | -0.09(-0.28%) |
Mar 04, 2019 | 31.47 | 31.52 | 31.06 | 31.35 | 465,876 | -0.08(-0.25%) |
Mar 01, 2019 | 31.46 | 31.53 | 31.19 | 31.43 | 594,713 | +0.22(+0.70%) |
Feb 28, 2019 | 31.33 | 31.33 | 31.16 | 31.21 | 341,969 | -0.15(-0.47%) |
Feb 27, 2019 | 31.24 | 31.40 | 31.20 | 31.36 | 330,293 | +0.03(+0.11%) |
Feb 26, 2019 | 31.44 | 31.54 | 31.30 | 31.32 | 522,157 | -0.16(-0.50%) |
Feb 25, 2019 | 31.68 | 31.70 | 31.44 | 31.48 | 427,142 | -0.06(-0.19%) |
Feb 22, 2019 | 31.47 | 31.57 | 31.39 | 31.54 | 526,915 | +0.17(+0.53%) |
Feb 21, 2019 | 31.50 | 31.50 | 31.29 | 31.37 | 1,081,474 | -0.19(-0.61%) |
Feb 20, 2019 | 31.49 | 31.61 | 31.44 | 31.57 | 359,816 | +0.06(+0.19%) |
Feb 19, 2019 | 31.33 | 31.57 | 31.24 | 31.50 | 381,625 | +0.08(+0.26%) |
Feb 15, 2019 | 31.36 | 31.43 | 31.27 | 31.42 | 378,175 | +0.23(+0.73%) |
Feb 14, 2019 | 31.13 | 31.33 | 31.00 | 31.20 | 827,585 | -0.07(-0.22%) |
Feb 13, 2019 | 31.20 | 31.32 | 31.10 | 31.26 | 535,693 | +0.15(+0.48%) |
Feb 12, 2019 | 30.98 | 31.18 | 30.98 | 31.12 | 635,198 | +0.33(+1.08%) |
Feb 11, 2019 | 30.72 | 30.81 | 30.66 | 30.79 | 439,830 | +0.13(+0.43%) |
Feb 08, 2019 | 30.58 | 30.72 | 30.40 | 30.65 | 411,648 | +0.01(+0.03%) |
Feb 07, 2019 | 30.65 | 30.72 | 30.39 | 30.65 | 751,115 | -0.19(-0.62%) |
Feb 06, 2019 | 30.91 | 30.91 | 30.77 | 30.84 | 498,309 | -0.09(-0.28%) |
Feb 05, 2019 | 30.81 | 30.95 | 30.77 | 30.92 | 351,991 | +0.16(+0.51%) |
Feb 04, 2019 | 30.60 | 30.79 | 30.41 | 30.77 | 341,021 | +0.17(+0.54%) |