Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 31.41 | 31.82 | 31.22 | 31.53 | 266,694 | +0.03(+0.09%) |
Apr 29, 2019 | 31.64 | 31.91 | 31.47 | 31.50 | 120,747 | -0.20(-0.62%) |
Apr 26, 2019 | 31.16 | 31.73 | 30.74 | 31.70 | 112,568 | +0.69(+2.22%) |
Apr 25, 2019 | 31.80 | 31.93 | 30.94 | 31.01 | 229,926 | -0.94(-2.94%) |
Apr 24, 2019 | 31.88 | 32.19 | 31.56 | 31.95 | 231,059 | +0.00(+0.00%) |
Apr 23, 2019 | 31.45 | 32.19 | 31.06 | 31.95 | 293,453 | +0.48(+1.54%) |
Apr 22, 2019 | 30.92 | 31.86 | 30.82 | 31.47 | 172,298 | +0.56(+1.81%) |
Apr 18, 2019 | 30.94 | 31.29 | 30.68 | 30.91 | 366,305 | -0.38(-1.22%) |
Apr 17, 2019 | 32.06 | 32.16 | 31.23 | 31.29 | 423,582 | -0.69(-2.15%) |
Apr 16, 2019 | 31.32 | 32.24 | 31.04 | 31.98 | 332,614 | +0.61(+1.96%) |
Apr 15, 2019 | 31.72 | 31.82 | 31.18 | 31.36 | 281,068 | -0.35(-1.11%) |
Apr 12, 2019 | 31.42 | 31.87 | 31.07 | 31.72 | 250,833 | +0.34(+1.10%) |
Apr 11, 2019 | 31.69 | 31.98 | 30.96 | 31.37 | 348,944 | -0.30(-0.94%) |
Apr 10, 2019 | 31.23 | 31.93 | 30.95 | 31.67 | 295,859 | +0.58(+1.85%) |
Apr 09, 2019 | 31.08 | 31.56 | 30.85 | 31.09 | 327,852 | -0.08(-0.27%) |
Apr 08, 2019 | 31.11 | 31.55 | 30.87 | 31.18 | 374,747 | +0.06(+0.18%) |
Apr 05, 2019 | 31.13 | 31.49 | 30.86 | 31.12 | 485,217 | +0.17(+0.54%) |
Apr 04, 2019 | 30.26 | 30.96 | 30.00 | 30.95 | 318,945 | +0.64(+2.12%) |
Apr 03, 2019 | 31.14 | 31.29 | 30.00 | 30.31 | 402,188 | -0.64(-2.07%) |
Apr 02, 2019 | 31.74 | 31.78 | 30.52 | 30.95 | 361,708 | -0.84(-2.63%) |
Apr 01, 2019 | 32.16 | 32.72 | 31.67 | 31.79 | 361,915 | -0.04(-0.12%) |
Mar 29, 2019 | 31.88 | 32.59 | 31.26 | 31.83 | 437,480 | +0.34(+1.09%) |
Mar 28, 2019 | 30.93 | 31.59 | 30.75 | 31.48 | 245,309 | +0.55(+1.77%) |
Mar 27, 2019 | 31.53 | 32.00 | 30.69 | 30.93 | 316,621 | -0.74(-2.35%) |
Mar 26, 2019 | 31.98 | 32.34 | 31.62 | 31.68 | 294,752 | -0.14(-0.44%) |
Mar 25, 2019 | 32.76 | 32.76 | 31.76 | 31.82 | 413,506 | -0.94(-2.87%) |
Mar 22, 2019 | 33.50 | 33.95 | 32.74 | 32.76 | 229,868 | -1.09(-3.22%) |
Mar 21, 2019 | 34.24 | 35.20 | 33.76 | 33.85 | 310,272 | -0.54(-1.57%) |
Mar 20, 2019 | 34.83 | 34.99 | 34.19 | 34.39 | 267,717 | -0.58(-1.65%) |
Mar 19, 2019 | 35.18 | 35.33 | 34.66 | 34.96 | 254,528 | +0.02(+0.05%) |
Mar 18, 2019 | 34.80 | 35.46 | 34.49 | 34.94 | 270,247 | +0.18(+0.51%) |
Mar 15, 2019 | 34.32 | 34.88 | 34.09 | 34.77 | 683,046 | +0.59(+1.71%) |
Mar 14, 2019 | 33.99 | 34.30 | 33.58 | 34.18 | 189,055 | +0.32(+0.93%) |
Mar 13, 2019 | 33.84 | 34.40 | 33.52 | 33.86 | 296,750 | +0.24(+0.72%) |
Mar 12, 2019 | 32.59 | 33.88 | 32.59 | 33.62 | 375,788 | +0.92(+2.82%) |
Mar 11, 2019 | 31.57 | 32.78 | 31.41 | 32.70 | 513,352 | +1.39(+4.43%) |
Mar 08, 2019 | 31.72 | 31.98 | 31.10 | 31.32 | 191,807 | -0.56(-1.75%) |
Mar 07, 2019 | 33.25 | 33.27 | 31.84 | 31.87 | 302,191 | -1.13(-3.44%) |
Mar 06, 2019 | 34.94 | 34.97 | 32.80 | 33.01 | 280,561 | -1.79(-5.13%) |
Mar 05, 2019 | 35.10 | 35.52 | 34.78 | 34.80 | 295,014 | -0.19(-0.53%) |
Mar 04, 2019 | 35.72 | 36.03 | 34.81 | 34.98 | 374,160 | -0.71(-1.98%) |
Mar 01, 2019 | 35.53 | 35.73 | 34.73 | 35.69 | 197,506 | +0.39(+1.11%) |
Feb 28, 2019 | 35.73 | 35.79 | 34.66 | 35.30 | 207,063 | -0.34(-0.97%) |
Feb 27, 2019 | 34.90 | 35.76 | 34.69 | 35.64 | 197,725 | +0.99(+2.84%) |
Feb 26, 2019 | 34.46 | 34.98 | 34.39 | 34.66 | 201,713 | +0.27(+0.78%) |
Feb 25, 2019 | 34.71 | 34.71 | 33.90 | 34.39 | 191,917 | -0.25(-0.72%) |
Feb 22, 2019 | 34.93 | 35.45 | 34.49 | 34.64 | 181,808 | -0.15(-0.43%) |
Feb 21, 2019 | 34.63 | 34.92 | 34.21 | 34.79 | 244,374 | +0.30(+0.86%) |
Feb 20, 2019 | 34.02 | 34.55 | 33.58 | 34.49 | 243,773 | +0.60(+1.76%) |
Feb 19, 2019 | 33.50 | 34.13 | 33.46 | 33.89 | 227,635 | +0.36(+1.08%) |
Feb 15, 2019 | 33.49 | 33.73 | 33.16 | 33.53 | 172,024 | +0.19(+0.56%) |
Feb 14, 2019 | 32.77 | 33.52 | 32.77 | 33.34 | 278,069 | +0.45(+1.36%) |
Feb 13, 2019 | 31.85 | 33.05 | 31.78 | 32.90 | 288,238 | +1.05(+3.30%) |
Feb 12, 2019 | 32.45 | 32.53 | 31.27 | 31.85 | 298,965 | -0.23(-0.73%) |
Feb 11, 2019 | 31.34 | 33.20 | 30.96 | 32.08 | 322,095 | +1.17(+3.79%) |
Feb 08, 2019 | 31.82 | 31.88 | 30.52 | 30.91 | 262,660 | -1.03(-3.23%) |
Feb 07, 2019 | 34.79 | 34.79 | 31.66 | 31.94 | 303,126 | -0.35(-1.09%) |
Feb 06, 2019 | 32.85 | 33.05 | 31.88 | 32.29 | 229,912 | -0.56(-1.70%) |
Feb 05, 2019 | 32.92 | 33.33 | 32.61 | 32.85 | 126,246 | +0.02(+0.06%) |
Feb 04, 2019 | 32.36 | 33.18 | 32.26 | 32.83 | 216,359 | +0.42(+1.29%) |