Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 31.42 | 31.83 | 31.23 | 31.54 | 266,640 | +0.03(+0.09%) |
Apr 29, 2019 | 31.65 | 31.92 | 31.47 | 31.51 | 120,723 | -0.20(-0.62%) |
Apr 26, 2019 | 31.16 | 31.73 | 30.75 | 31.70 | 112,545 | +0.69(+2.22%) |
Apr 25, 2019 | 31.81 | 31.94 | 30.95 | 31.02 | 229,879 | -0.94(-2.94%) |
Apr 24, 2019 | 31.89 | 32.20 | 31.56 | 31.96 | 231,012 | +0.00(+0.00%) |
Apr 23, 2019 | 31.45 | 32.19 | 31.06 | 31.96 | 293,393 | +0.48(+1.54%) |
Apr 22, 2019 | 30.92 | 31.86 | 30.83 | 31.47 | 172,263 | +0.56(+1.81%) |
Apr 18, 2019 | 30.95 | 31.29 | 30.69 | 30.91 | 366,231 | -0.38(-1.22%) |
Apr 17, 2019 | 32.07 | 32.17 | 31.24 | 31.29 | 423,496 | -0.69(-2.15%) |
Apr 16, 2019 | 31.32 | 32.24 | 31.05 | 31.98 | 332,547 | +0.61(+1.96%) |
Apr 15, 2019 | 31.72 | 31.83 | 31.18 | 31.37 | 281,011 | -0.35(-1.11%) |
Apr 12, 2019 | 31.43 | 31.88 | 31.07 | 31.72 | 250,782 | +0.34(+1.10%) |
Apr 11, 2019 | 31.69 | 31.98 | 30.97 | 31.38 | 348,873 | -0.30(-0.94%) |
Apr 10, 2019 | 31.24 | 31.94 | 30.96 | 31.68 | 295,799 | +0.58(+1.85%) |
Apr 09, 2019 | 31.09 | 31.56 | 30.86 | 31.10 | 327,786 | -0.08(-0.27%) |
Apr 08, 2019 | 31.12 | 31.56 | 30.88 | 31.18 | 374,671 | +0.06(+0.18%) |
Apr 05, 2019 | 31.14 | 31.50 | 30.87 | 31.13 | 485,119 | +0.17(+0.54%) |
Apr 04, 2019 | 30.26 | 30.97 | 30.01 | 30.96 | 318,880 | +0.64(+2.12%) |
Apr 03, 2019 | 31.15 | 31.30 | 30.00 | 30.32 | 402,107 | -0.64(-2.07%) |
Apr 02, 2019 | 31.75 | 31.79 | 30.52 | 30.96 | 361,634 | -0.84(-2.63%) |
Apr 01, 2019 | 32.17 | 32.73 | 31.68 | 31.80 | 361,842 | -0.04(-0.12%) |
Mar 29, 2019 | 31.89 | 32.60 | 31.27 | 31.83 | 437,392 | +0.34(+1.09%) |
Mar 28, 2019 | 30.94 | 31.59 | 30.76 | 31.49 | 245,259 | +0.55(+1.77%) |
Mar 27, 2019 | 31.54 | 32.01 | 30.70 | 30.94 | 316,557 | -0.74(-2.35%) |
Mar 26, 2019 | 31.98 | 32.35 | 31.63 | 31.69 | 294,693 | -0.14(-0.44%) |
Mar 25, 2019 | 32.76 | 32.76 | 31.77 | 31.83 | 413,422 | -0.94(-2.87%) |
Mar 22, 2019 | 33.51 | 33.96 | 32.75 | 32.76 | 229,821 | -1.09(-3.22%) |
Mar 21, 2019 | 34.24 | 35.21 | 33.76 | 33.85 | 310,209 | -0.54(-1.57%) |
Mar 20, 2019 | 34.84 | 35.00 | 34.20 | 34.39 | 267,662 | -0.58(-1.65%) |
Mar 19, 2019 | 35.18 | 35.34 | 34.66 | 34.97 | 254,476 | +0.02(+0.05%) |
Mar 18, 2019 | 34.81 | 35.46 | 34.50 | 34.95 | 270,193 | +0.18(+0.51%) |
Mar 15, 2019 | 34.33 | 34.89 | 34.09 | 34.77 | 682,907 | +0.59(+1.71%) |
Mar 14, 2019 | 33.99 | 34.31 | 33.58 | 34.19 | 189,017 | +0.32(+0.93%) |
Mar 13, 2019 | 33.84 | 34.41 | 33.53 | 33.87 | 296,690 | +0.24(+0.72%) |
Mar 12, 2019 | 32.60 | 33.89 | 32.60 | 33.63 | 375,712 | +0.92(+2.82%) |
Mar 11, 2019 | 31.57 | 32.78 | 31.42 | 32.71 | 513,248 | +1.39(+4.43%) |
Mar 08, 2019 | 31.72 | 31.99 | 31.11 | 31.32 | 191,768 | -0.56(-1.75%) |
Mar 07, 2019 | 33.26 | 33.28 | 31.84 | 31.88 | 302,130 | -1.14(-3.44%) |
Mar 06, 2019 | 34.95 | 34.98 | 32.80 | 33.02 | 280,505 | -1.79(-5.13%) |
Mar 05, 2019 | 35.11 | 35.53 | 34.78 | 34.80 | 294,954 | -0.19(-0.53%) |
Mar 04, 2019 | 35.72 | 36.04 | 34.82 | 34.99 | 374,084 | -0.71(-1.98%) |
Mar 01, 2019 | 35.54 | 35.73 | 34.74 | 35.70 | 197,466 | +0.39(+1.11%) |
Feb 28, 2019 | 35.73 | 35.80 | 34.66 | 35.30 | 207,021 | -0.34(-0.97%) |
Feb 27, 2019 | 34.90 | 35.77 | 34.70 | 35.65 | 197,685 | +0.99(+2.84%) |
Feb 26, 2019 | 34.47 | 34.99 | 34.39 | 34.66 | 201,672 | +0.27(+0.78%) |
Feb 25, 2019 | 34.72 | 34.72 | 33.90 | 34.39 | 191,878 | -0.25(-0.73%) |
Feb 22, 2019 | 34.93 | 35.45 | 34.49 | 34.64 | 181,771 | -0.15(-0.43%) |
Feb 21, 2019 | 34.63 | 34.92 | 34.22 | 34.79 | 244,324 | +0.30(+0.86%) |
Feb 20, 2019 | 34.03 | 34.56 | 33.58 | 34.49 | 243,723 | +0.60(+1.76%) |
Feb 19, 2019 | 33.51 | 34.14 | 33.46 | 33.90 | 227,589 | +0.36(+1.08%) |
Feb 15, 2019 | 33.50 | 33.73 | 33.16 | 33.54 | 171,990 | +0.19(+0.56%) |
Feb 14, 2019 | 32.77 | 33.53 | 32.77 | 33.35 | 278,013 | +0.45(+1.36%) |
Feb 13, 2019 | 31.85 | 33.05 | 31.79 | 32.90 | 288,180 | +1.05(+3.30%) |
Feb 12, 2019 | 32.46 | 32.53 | 31.28 | 31.85 | 298,904 | -0.23(-0.72%) |
Feb 11, 2019 | 31.35 | 33.20 | 30.96 | 32.09 | 322,029 | +1.17(+3.79%) |
Feb 08, 2019 | 31.83 | 31.89 | 30.52 | 30.91 | 262,607 | -1.03(-3.23%) |
Feb 07, 2019 | 34.79 | 34.79 | 31.66 | 31.95 | 303,064 | -0.35(-1.09%) |
Feb 06, 2019 | 32.86 | 33.05 | 31.89 | 32.30 | 229,865 | -0.56(-1.70%) |
Feb 05, 2019 | 32.92 | 33.34 | 32.62 | 32.86 | 126,221 | +0.02(+0.06%) |
Feb 04, 2019 | 32.36 | 33.18 | 32.26 | 32.84 | 216,315 | +0.42(+1.29%) |