Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 33.47 | 33.79 | 33.22 | 33.77 | 3,502,157 | +0.29(+0.88%) |
Apr 29, 2019 | 33.28 | 33.56 | 33.28 | 33.47 | 3,622,594 | +0.56(+1.71%) |
Apr 26, 2019 | 32.90 | 32.96 | 32.53 | 32.91 | 2,306,833 | +1.09(+3.42%) |
Apr 25, 2019 | 31.74 | 31.88 | 31.40 | 31.82 | 2,652,847 | -0.21(-0.65%) |
Apr 24, 2019 | 32.07 | 32.18 | 31.98 | 32.03 | 688,481 | -0.18(-0.55%) |
Apr 23, 2019 | 31.97 | 32.27 | 31.93 | 32.21 | 1,289,565 | +0.28(+0.87%) |
Apr 22, 2019 | 31.79 | 32.02 | 31.78 | 31.93 | 782,382 | +0.03(+0.10%) |
Apr 18, 2019 | 31.85 | 32.02 | 31.48 | 31.90 | 2,040,446 | +0.17(+0.54%) |
Apr 17, 2019 | 32.15 | 32.18 | 31.57 | 31.73 | 1,394,451 | -0.51(-1.58%) |
Apr 16, 2019 | 32.83 | 32.84 | 32.20 | 32.24 | 1,535,789 | -0.68(-2.06%) |
Apr 15, 2019 | 32.78 | 32.93 | 32.67 | 32.92 | 1,743,269 | +0.02(+0.05%) |
Apr 12, 2019 | 33.00 | 33.09 | 32.79 | 32.90 | 1,572,552 | -0.53(-1.59%) |
Apr 11, 2019 | 33.66 | 33.68 | 33.28 | 33.44 | 683,298 | -0.41(-1.21%) |
Apr 10, 2019 | 33.95 | 34.05 | 33.84 | 33.84 | 1,772,496 | -0.16(-0.48%) |
Apr 09, 2019 | 34.06 | 34.17 | 33.99 | 34.01 | 558,764 | -0.15(-0.43%) |
Apr 08, 2019 | 34.40 | 34.41 | 34.08 | 34.15 | 567,595 | +0.19(+0.55%) |
Apr 05, 2019 | 33.98 | 34.12 | 33.92 | 33.97 | 820,918 | -0.12(-0.34%) |
Apr 04, 2019 | 34.04 | 34.16 | 33.89 | 34.08 | 1,177,367 | +0.02(+0.07%) |
Apr 03, 2019 | 33.84 | 34.18 | 33.78 | 34.06 | 814,229 | -0.03(-0.09%) |
Apr 02, 2019 | 34.25 | 34.31 | 34.06 | 34.09 | 1,294,257 | -0.12(-0.34%) |
Apr 01, 2019 | 34.39 | 34.41 | 34.15 | 34.21 | 538,090 | +0.02(+0.05%) |
Mar 29, 2019 | 33.99 | 34.28 | 33.94 | 34.19 | 1,671,751 | +0.02(+0.05%) |
Mar 28, 2019 | 34.16 | 34.26 | 34.08 | 34.18 | 772,055 | +0.36(+1.07%) |
Mar 27, 2019 | 33.86 | 34.01 | 33.64 | 33.81 | 854,368 | -0.31(-0.91%) |
Mar 26, 2019 | 34.27 | 34.37 | 34.08 | 34.12 | 910,206 | +0.19(+0.55%) |
Mar 25, 2019 | 34.09 | 34.15 | 33.89 | 33.94 | 842,181 | -0.24(-0.70%) |
Mar 22, 2019 | 34.38 | 34.49 | 34.07 | 34.18 | 3,559,773 | -0.90(-2.58%) |
Mar 21, 2019 | 34.80 | 35.13 | 34.80 | 35.08 | 1,172,238 | +0.02(+0.04%) |
Mar 20, 2019 | 34.87 | 35.18 | 34.77 | 35.06 | 1,996,405 | +0.21(+0.60%) |
Mar 19, 2019 | 34.75 | 34.90 | 34.67 | 34.86 | 1,294,731 | +0.18(+0.51%) |
Mar 18, 2019 | 34.60 | 34.74 | 34.58 | 34.68 | 1,057,055 | -0.14(-0.40%) |
Mar 15, 2019 | 34.57 | 34.86 | 34.45 | 34.82 | 1,587,316 | +0.59(+1.71%) |
Mar 14, 2019 | 34.12 | 34.27 | 33.92 | 34.23 | 1,429,335 | +0.19(+0.54%) |
Mar 13, 2019 | 33.81 | 34.12 | 33.80 | 34.05 | 2,070,298 | +0.42(+1.24%) |
Mar 12, 2019 | 33.56 | 33.76 | 33.56 | 33.63 | 728,699 | +0.05(+0.16%) |
Mar 11, 2019 | 33.37 | 33.61 | 33.28 | 33.57 | 1,455,611 | +0.44(+1.33%) |
Mar 08, 2019 | 33.57 | 33.61 | 33.10 | 33.13 | 2,113,615 | -0.04(-0.12%) |
Mar 07, 2019 | 33.29 | 33.43 | 33.13 | 33.17 | 2,644,099 | -0.27(-0.81%) |
Mar 06, 2019 | 33.71 | 33.73 | 33.34 | 33.44 | 2,144,876 | +0.15(+0.44%) |
Mar 05, 2019 | 33.30 | 33.45 | 33.22 | 33.30 | 2,391,628 | +0.48(+1.46%) |
Mar 04, 2019 | 33.00 | 33.02 | 32.67 | 32.82 | 1,298,910 | +0.27(+0.83%) |
Mar 01, 2019 | 32.46 | 32.69 | 32.43 | 32.55 | 1,625,260 | +0.42(+1.32%) |
Feb 28, 2019 | 32.22 | 32.40 | 32.12 | 32.12 | 1,227,454 | +0.22(+0.70%) |
Feb 27, 2019 | 32.05 | 32.08 | 31.78 | 31.90 | 611,609 | -0.05(-0.17%) |
Feb 26, 2019 | 31.78 | 32.06 | 31.78 | 31.95 | 1,118,141 | +0.42(+1.35%) |
Feb 25, 2019 | 31.96 | 31.98 | 31.39 | 31.53 | 1,450,352 | -0.27(-0.85%) |
Feb 22, 2019 | 31.81 | 31.88 | 31.71 | 31.80 | 999,632 | -0.12(-0.36%) |
Feb 21, 2019 | 32.15 | 32.18 | 31.86 | 31.91 | 1,721,943 | -0.63(-1.95%) |
Feb 20, 2019 | 32.51 | 32.62 | 32.47 | 32.55 | 681,285 | -0.05(-0.17%) |
Feb 19, 2019 | 32.84 | 32.90 | 32.55 | 32.60 | 1,260,577 | -0.25(-0.78%) |
Feb 15, 2019 | 32.55 | 32.87 | 32.49 | 32.86 | 1,002,092 | +0.76(+2.38%) |
Feb 14, 2019 | 31.94 | 32.29 | 31.85 | 32.09 | 1,012,958 | -0.05(-0.14%) |
Feb 13, 2019 | 32.25 | 32.39 | 32.11 | 32.14 | 1,697,191 | -0.85(-2.57%) |
Feb 12, 2019 | 32.86 | 33.08 | 32.84 | 32.99 | 696,244 | +0.30(+0.92%) |
Feb 11, 2019 | 32.71 | 32.86 | 32.63 | 32.69 | 728,729 | -0.24(-0.73%) |
Feb 08, 2019 | 33.14 | 33.14 | 32.79 | 32.93 | 1,212,923 | +0.10(+0.31%) |
Feb 07, 2019 | 33.46 | 33.48 | 32.67 | 32.83 | 1,868,859 | -0.68(-2.03%) |
Feb 06, 2019 | 33.41 | 33.56 | 33.28 | 33.51 | 1,493,209 | -0.16(-0.48%) |
Feb 05, 2019 | 33.73 | 33.91 | 33.61 | 33.67 | 874,831 | -0.12(-0.34%) |
Feb 04, 2019 | 33.54 | 33.79 | 33.30 | 33.78 | 940,862 | +0.38(+1.13%) |