Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 33.08 | 33.39 | 32.89 | 33.36 | 1,778,680 | +0.30(+0.91%) |
Apr 29, 2019 | 33.31 | 33.40 | 32.97 | 33.06 | 1,826,038 | -0.26(-0.78%) |
Apr 26, 2019 | 32.97 | 33.34 | 32.84 | 33.32 | 1,818,466 | +0.40(+1.20%) |
Apr 25, 2019 | 33.52 | 33.52 | 32.87 | 32.92 | 2,637,068 | -0.71(-2.10%) |
Apr 24, 2019 | 33.66 | 34.05 | 33.41 | 33.63 | 1,947,896 | +0.09(+0.26%) |
Apr 23, 2019 | 33.86 | 34.06 | 33.44 | 33.54 | 1,887,579 | -0.36(-1.07%) |
Apr 22, 2019 | 33.99 | 34.13 | 33.76 | 33.90 | 1,643,272 | -0.06(-0.18%) |
Apr 18, 2019 | 33.81 | 34.15 | 33.71 | 33.96 | 1,824,264 | +0.22(+0.66%) |
Apr 17, 2019 | 34.14 | 34.23 | 33.70 | 33.74 | 1,789,304 | -0.26(-0.76%) |
Apr 16, 2019 | 34.35 | 34.47 | 33.96 | 34.00 | 1,806,687 | -0.35(-1.03%) |
Apr 15, 2019 | 34.09 | 34.68 | 34.09 | 34.35 | 2,449,098 | +0.03(+0.08%) |
Apr 12, 2019 | 34.09 | 34.46 | 34.03 | 34.33 | 2,630,629 | +0.13(+0.38%) |
Apr 11, 2019 | 33.85 | 34.38 | 33.79 | 34.20 | 2,795,188 | +0.46(+1.35%) |
Apr 10, 2019 | 33.79 | 34.12 | 33.55 | 33.74 | 3,405,244 | -0.01(-0.03%) |
Apr 09, 2019 | 32.87 | 34.02 | 32.87 | 33.75 | 6,053,262 | +0.82(+2.49%) |
Apr 08, 2019 | 32.64 | 33.15 | 32.58 | 32.93 | 2,952,008 | +0.23(+0.71%) |
Apr 05, 2019 | 32.07 | 32.72 | 32.07 | 32.70 | 2,204,364 | +0.69(+2.16%) |
Apr 04, 2019 | 31.93 | 32.09 | 31.85 | 32.01 | 1,374,291 | +0.17(+0.54%) |
Apr 03, 2019 | 32.15 | 32.19 | 31.77 | 31.83 | 1,995,278 | -0.32(-0.98%) |
Apr 02, 2019 | 32.40 | 32.54 | 32.04 | 32.15 | 1,354,838 | -0.20(-0.61%) |
Apr 01, 2019 | 32.51 | 32.55 | 32.07 | 32.35 | 2,567,457 | -0.24(-0.73%) |
Mar 29, 2019 | 32.76 | 32.86 | 32.28 | 32.59 | 2,260,295 | -0.15(-0.44%) |
Mar 28, 2019 | 32.49 | 32.92 | 32.42 | 32.73 | 1,397,321 | +0.30(+0.92%) |
Mar 27, 2019 | 32.79 | 32.95 | 32.26 | 32.43 | 2,180,243 | -0.49(-1.48%) |
Mar 26, 2019 | 32.81 | 33.19 | 32.66 | 32.92 | 2,095,690 | +0.21(+0.63%) |
Mar 25, 2019 | 32.65 | 32.77 | 32.36 | 32.72 | 2,409,911 | +0.03(+0.10%) |
Mar 22, 2019 | 32.25 | 32.79 | 32.23 | 32.68 | 3,272,320 | +0.32(+1.00%) |
Mar 21, 2019 | 31.21 | 32.42 | 30.93 | 32.36 | 3,170,364 | +1.32(+4.24%) |
Mar 20, 2019 | 31.10 | 31.37 | 31.01 | 31.04 | 2,395,133 | +0.02(+0.06%) |
Mar 19, 2019 | 31.21 | 31.39 | 30.89 | 31.02 | 1,857,646 | -0.22(-0.71%) |
Mar 18, 2019 | 30.82 | 31.34 | 30.80 | 31.25 | 2,405,567 | +0.47(+1.53%) |
Mar 15, 2019 | 30.46 | 30.90 | 30.42 | 30.77 | 4,176,929 | +0.32(+1.04%) |
Mar 14, 2019 | 30.23 | 30.60 | 30.15 | 30.46 | 2,269,867 | +0.32(+1.05%) |
Mar 13, 2019 | 30.00 | 30.40 | 29.94 | 30.14 | 2,198,605 | +0.19(+0.63%) |
Mar 12, 2019 | 30.70 | 30.72 | 29.94 | 29.95 | 2,793,293 | -0.73(-2.37%) |
Mar 11, 2019 | 30.71 | 30.84 | 30.38 | 30.68 | 2,506,184 | -0.10(-0.33%) |
Mar 08, 2019 | 30.75 | 30.81 | 30.42 | 30.78 | 2,052,367 | +0.09(+0.28%) |
Mar 07, 2019 | 30.90 | 31.01 | 30.54 | 30.70 | 2,002,797 | -0.19(-0.61%) |
Mar 06, 2019 | 30.85 | 30.97 | 30.64 | 30.89 | 2,194,261 | +0.03(+0.11%) |
Mar 05, 2019 | 30.77 | 30.94 | 30.54 | 30.85 | 2,552,208 | +0.09(+0.28%) |
Mar 04, 2019 | 31.09 | 31.19 | 30.24 | 30.77 | 3,336,239 | -0.30(-0.96%) |
Mar 01, 2019 | 30.77 | 31.19 | 30.41 | 31.07 | 4,876,536 | +0.28(+0.92%) |
Feb 28, 2019 | 30.95 | 31.13 | 30.11 | 30.78 | 6,905,734 | -0.16(-0.52%) |
Feb 27, 2019 | 29.10 | 31.19 | 28.34 | 30.95 | 13,305,608 | +2.82(+10.03%) |
Feb 26, 2019 | 28.07 | 28.50 | 27.92 | 28.13 | 7,375,329 | +0.56(+2.01%) |
Feb 25, 2019 | 28.17 | 28.27 | 27.49 | 27.57 | 4,697,663 | -0.49(-1.74%) |
Feb 22, 2019 | 28.86 | 29.08 | 27.57 | 28.06 | 9,062,125 | -2.23(-7.36%) |
Feb 21, 2019 | 30.05 | 30.39 | 29.84 | 30.29 | 2,494,049 | +0.22(+0.74%) |
Feb 20, 2019 | 29.89 | 30.34 | 29.79 | 30.07 | 2,934,478 | +0.15(+0.49%) |
Feb 19, 2019 | 29.77 | 30.19 | 29.60 | 29.92 | 2,215,214 | +0.19(+0.63%) |
Feb 15, 2019 | 29.68 | 30.01 | 29.62 | 29.73 | 2,964,816 | +0.29(+0.99%) |
Feb 14, 2019 | 29.48 | 29.61 | 29.23 | 29.44 | 2,223,994 | -0.18(-0.61%) |
Feb 13, 2019 | 29.58 | 29.75 | 29.46 | 29.62 | 1,894,502 | +0.09(+0.29%) |
Feb 12, 2019 | 29.25 | 29.80 | 29.13 | 29.54 | 2,024,486 | +0.34(+1.17%) |
Feb 11, 2019 | 29.36 | 29.61 | 28.93 | 29.19 | 2,734,476 | -0.11(-0.38%) |
Feb 08, 2019 | 29.11 | 29.40 | 29.11 | 29.30 | 1,942,962 | +0.08(+0.26%) |
Feb 07, 2019 | 28.78 | 29.38 | 28.59 | 29.23 | 3,759,596 | +0.01(+0.03%) |
Feb 06, 2019 | 29.91 | 30.05 | 29.20 | 29.22 | 3,057,162 | -0.66(-2.20%) |
Feb 05, 2019 | 29.92 | 30.17 | 29.61 | 29.88 | 2,999,622 | -0.04(-0.14%) |
Feb 04, 2019 | 29.93 | 30.16 | 29.68 | 29.92 | 2,700,607 | +0.00(+0.00%) |