Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 32.54 | 32.59 | 32.34 | 32.56 | 1,251,386 | +0.00(+0.00%) |
Apr 29, 2019 | 32.53 | 32.63 | 32.50 | 32.56 | 1,791,199 | +0.06(+0.20%) |
Apr 26, 2019 | 32.34 | 32.51 | 32.26 | 32.50 | 1,229,143 | +0.16(+0.48%) |
Apr 25, 2019 | 32.38 | 32.42 | 32.19 | 32.34 | 1,298,864 | -0.04(-0.11%) |
Apr 24, 2019 | 32.44 | 32.49 | 32.37 | 32.38 | 1,038,490 | -0.05(-0.16%) |
Apr 23, 2019 | 32.18 | 32.47 | 32.15 | 32.43 | 1,517,286 | +0.29(+0.90%) |
Apr 22, 2019 | 32.03 | 32.14 | 31.98 | 32.14 | 1,287,917 | +0.04(+0.11%) |
Apr 18, 2019 | 32.14 | 32.14 | 31.95 | 32.10 | 6,725,208 | +0.04(+0.11%) |
Apr 17, 2019 | 32.31 | 32.31 | 32.00 | 32.07 | 1,249,101 | -0.12(-0.36%) |
Apr 16, 2019 | 32.26 | 32.27 | 32.10 | 32.18 | 1,164,847 | +0.01(+0.04%) |
Apr 15, 2019 | 32.21 | 32.21 | 32.06 | 32.17 | 1,548,192 | -0.02(-0.07%) |
Apr 12, 2019 | 32.17 | 32.21 | 32.08 | 32.19 | 1,033,010 | +0.21(+0.66%) |
Apr 11, 2019 | 32.02 | 32.03 | 31.90 | 31.98 | 1,032,067 | -0.00(-0.01%) |
Apr 10, 2019 | 31.87 | 31.98 | 31.85 | 31.98 | 1,028,874 | +0.16(+0.51%) |
Apr 09, 2019 | 31.91 | 31.94 | 31.77 | 31.82 | 1,429,300 | -0.20(-0.62%) |
Apr 08, 2019 | 31.95 | 32.03 | 31.85 | 32.02 | 1,447,104 | +0.02(+0.06%) |
Apr 05, 2019 | 31.91 | 32.01 | 31.88 | 32.00 | 1,471,757 | +0.18(+0.56%) |
Apr 04, 2019 | 31.79 | 31.86 | 31.69 | 31.82 | 1,577,460 | +0.05(+0.16%) |
Apr 03, 2019 | 31.84 | 31.90 | 31.68 | 31.77 | 1,675,074 | +0.09(+0.28%) |
Apr 02, 2019 | 31.69 | 31.71 | 31.58 | 31.68 | 1,891,036 | -0.01(-0.03%) |
Apr 01, 2019 | 31.54 | 31.95 | 31.51 | 31.69 | 2,319,242 | +0.36(+1.16%) |
Mar 29, 2019 | 31.29 | 31.34 | 31.18 | 31.33 | 1,927,880 | +0.20(+0.65%) |
Mar 28, 2019 | 31.06 | 31.17 | 30.93 | 31.13 | 1,242,175 | +0.14(+0.45%) |
Mar 27, 2019 | 31.14 | 31.20 | 30.77 | 30.99 | 1,743,430 | -0.13(-0.43%) |
Mar 26, 2019 | 31.11 | 31.25 | 30.96 | 31.12 | 2,392,554 | +0.23(+0.76%) |
Mar 25, 2019 | 30.87 | 31.02 | 30.72 | 30.89 | 2,883,523 | -0.02(-0.07%) |
Mar 22, 2019 | 31.40 | 31.45 | 30.91 | 30.91 | 2,571,013 | -0.65(-2.06%) |
Mar 21, 2019 | 31.11 | 31.62 | 31.10 | 31.56 | 2,278,812 | +0.35(+1.12%) |
Mar 20, 2019 | 31.30 | 31.44 | 31.06 | 31.21 | 1,744,457 | -0.12(-0.37%) |
Mar 19, 2019 | 31.45 | 31.53 | 31.22 | 31.33 | 2,078,693 | -0.02(-0.06%) |
Mar 18, 2019 | 31.24 | 31.38 | 31.21 | 31.35 | 1,474,976 | +0.13(+0.41%) |
Mar 15, 2019 | 31.15 | 31.32 | 31.12 | 31.22 | 2,799,811 | +0.14(+0.44%) |
Mar 14, 2019 | 31.10 | 31.14 | 31.03 | 31.08 | 1,181,606 | -0.02(-0.07%) |
Mar 13, 2019 | 31.01 | 31.21 | 31.00 | 31.10 | 1,862,768 | +0.20(+0.65%) |
Mar 12, 2019 | 30.86 | 30.97 | 30.84 | 30.90 | 2,658,604 | +0.10(+0.33%) |
Mar 11, 2019 | 30.44 | 30.81 | 30.43 | 30.80 | 1,322,820 | +0.46(+1.51%) |
Mar 08, 2019 | 30.17 | 30.36 | 30.13 | 30.34 | 1,609,924 | -0.06(-0.21%) |
Mar 07, 2019 | 30.61 | 30.62 | 30.31 | 30.41 | 2,516,906 | -0.24(-0.79%) |
Mar 06, 2019 | 30.89 | 30.91 | 30.63 | 30.65 | 1,558,119 | -0.24(-0.79%) |
Mar 05, 2019 | 30.97 | 30.97 | 30.84 | 30.89 | 1,442,005 | -0.05(-0.16%) |
Mar 04, 2019 | 31.20 | 31.24 | 30.67 | 30.94 | 2,334,756 | -0.15(-0.49%) |
Mar 01, 2019 | 31.08 | 31.13 | 30.90 | 31.09 | 1,782,650 | +0.21(+0.68%) |
Feb 28, 2019 | 30.93 | 30.98 | 30.85 | 30.88 | 1,540,068 | -0.07(-0.22%) |
Feb 27, 2019 | 30.88 | 30.99 | 30.78 | 30.95 | 1,268,931 | +0.00(+0.01%) |
Feb 26, 2019 | 30.94 | 31.05 | 30.92 | 30.95 | 1,562,507 | -0.06(-0.18%) |
Feb 25, 2019 | 31.13 | 31.19 | 30.98 | 31.00 | 4,543,419 | +0.05(+0.15%) |
Feb 22, 2019 | 30.83 | 30.97 | 30.80 | 30.96 | 13,106,207 | +0.21(+0.69%) |
Feb 21, 2019 | 30.81 | 30.81 | 30.63 | 30.74 | 6,103,650 | -0.11(-0.37%) |
Feb 20, 2019 | 30.79 | 30.91 | 30.74 | 30.86 | 1,329,461 | +0.06(+0.21%) |
Feb 19, 2019 | 30.67 | 30.87 | 30.65 | 30.79 | 1,603,362 | +0.05(+0.18%) |
Feb 15, 2019 | 30.61 | 30.74 | 30.59 | 30.74 | 2,257,863 | +0.33(+1.10%) |
Feb 14, 2019 | 30.33 | 30.54 | 30.23 | 30.41 | 2,310,254 | -0.05(-0.17%) |
Feb 13, 2019 | 30.46 | 30.55 | 30.40 | 30.46 | 2,677,296 | +0.10(+0.32%) |
Feb 12, 2019 | 30.18 | 30.39 | 30.17 | 30.36 | 2,442,640 | +0.39(+1.28%) |
Feb 11, 2019 | 30.02 | 30.05 | 29.91 | 29.97 | 1,765,641 | +0.04(+0.14%) |
Feb 08, 2019 | 29.75 | 29.94 | 29.65 | 29.93 | 2,639,735 | +0.03(+0.11%) |
Feb 07, 2019 | 29.98 | 30.04 | 29.69 | 29.90 | 2,491,029 | -0.26(-0.87%) |
Feb 06, 2019 | 30.19 | 30.23 | 30.07 | 30.16 | 2,133,965 | -0.05(-0.17%) |
Feb 05, 2019 | 30.14 | 30.24 | 30.08 | 30.21 | 3,355,290 | +0.12(+0.41%) |
Feb 04, 2019 | 29.87 | 30.09 | 29.80 | 30.09 | 2,254,627 | +0.22(+0.72%) |