Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 32.55 | 32.60 | 32.33 | 32.40 | 8,877,046 | +0.53(+1.65%) |
Apr 29, 2019 | 31.72 | 32.07 | 31.66 | 31.88 | 8,863,909 | -0.21(-0.67%) |
Apr 26, 2019 | 32.28 | 32.31 | 31.86 | 32.09 | 7,356,131 | -0.48(-1.48%) |
Apr 25, 2019 | 32.47 | 32.75 | 32.40 | 32.58 | 3,956,335 | -0.13(-0.39%) |
Apr 24, 2019 | 33.12 | 33.12 | 32.65 | 32.70 | 8,082,761 | -0.66(-1.98%) |
Apr 23, 2019 | 33.49 | 33.56 | 33.35 | 33.36 | 6,511,883 | -0.01(-0.04%) |
Apr 22, 2019 | 33.15 | 33.46 | 33.12 | 33.38 | 5,366,657 | +0.48(+1.46%) |
Apr 18, 2019 | 33.06 | 33.08 | 32.76 | 32.89 | 4,969,268 | -0.17(-0.52%) |
Apr 17, 2019 | 33.20 | 33.20 | 33.00 | 33.06 | 5,545,249 | +0.10(+0.31%) |
Apr 16, 2019 | 33.05 | 33.09 | 32.89 | 32.96 | 4,181,977 | -0.14(-0.43%) |
Apr 15, 2019 | 33.26 | 33.28 | 33.03 | 33.10 | 4,426,037 | +0.00(+0.00%) |
Apr 12, 2019 | 33.40 | 33.40 | 33.07 | 33.10 | 7,837,633 | -0.15(-0.45%) |
Apr 11, 2019 | 33.35 | 33.35 | 33.07 | 33.25 | 6,128,000 | -0.13(-0.38%) |
Apr 10, 2019 | 33.43 | 33.60 | 33.35 | 33.38 | 5,525,830 | +0.04(+0.11%) |
Apr 09, 2019 | 33.44 | 33.46 | 33.26 | 33.34 | 4,801,756 | -0.18(-0.53%) |
Apr 08, 2019 | 33.29 | 33.63 | 33.28 | 33.52 | 9,422,230 | +0.52(+1.57%) |
Apr 05, 2019 | 32.86 | 33.05 | 32.78 | 33.00 | 5,785,042 | +0.28(+0.86%) |
Apr 04, 2019 | 32.76 | 32.78 | 32.51 | 32.72 | 3,853,777 | -0.06(-0.18%) |
Apr 03, 2019 | 32.96 | 32.96 | 32.66 | 32.78 | 5,580,611 | +0.00(+0.00%) |
Apr 02, 2019 | 32.80 | 32.95 | 32.68 | 32.78 | 8,480,053 | +0.10(+0.32%) |
Apr 01, 2019 | 32.80 | 32.80 | 32.66 | 32.67 | 6,681,856 | +0.27(+0.85%) |
Mar 29, 2019 | 32.66 | 32.66 | 32.25 | 32.40 | 6,254,668 | +0.07(+0.21%) |
Mar 28, 2019 | 32.15 | 32.39 | 32.12 | 32.33 | 4,409,077 | +0.03(+0.09%) |
Mar 27, 2019 | 32.36 | 32.46 | 32.01 | 32.30 | 4,979,323 | -0.17(-0.53%) |
Mar 26, 2019 | 32.69 | 32.82 | 32.37 | 32.47 | 6,759,179 | +0.21(+0.67%) |
Mar 25, 2019 | 32.46 | 32.53 | 32.12 | 32.26 | 5,747,510 | -0.31(-0.96%) |
Mar 22, 2019 | 32.75 | 32.79 | 32.37 | 32.57 | 8,547,066 | -0.37(-1.12%) |
Mar 21, 2019 | 33.01 | 33.10 | 32.83 | 32.94 | 5,330,319 | -0.06(-0.18%) |
Mar 20, 2019 | 32.83 | 33.16 | 32.62 | 33.00 | 6,230,182 | +0.04(+0.14%) |
Mar 19, 2019 | 33.26 | 33.32 | 32.89 | 32.95 | 9,354,557 | +0.17(+0.52%) |
Mar 18, 2019 | 32.55 | 32.83 | 32.55 | 32.78 | 6,483,766 | +0.27(+0.84%) |
Mar 15, 2019 | 32.49 | 32.63 | 32.42 | 32.51 | 5,816,080 | -0.06(-0.18%) |
Mar 14, 2019 | 32.55 | 32.80 | 32.51 | 32.57 | 6,224,322 | +0.09(+0.27%) |
Mar 13, 2019 | 31.94 | 32.57 | 31.89 | 32.48 | 13,321,313 | +1.02(+3.23%) |
Mar 12, 2019 | 31.22 | 31.57 | 31.22 | 31.46 | 6,241,041 | +0.10(+0.31%) |
Mar 11, 2019 | 31.26 | 31.42 | 31.26 | 31.37 | 7,584,619 | +0.06(+0.19%) |
Mar 08, 2019 | 31.15 | 31.33 | 31.00 | 31.31 | 6,303,790 | -0.28(-0.89%) |
Mar 07, 2019 | 31.68 | 31.70 | 31.49 | 31.59 | 5,087,896 | -0.05(-0.16%) |
Mar 06, 2019 | 31.67 | 31.71 | 31.52 | 31.64 | 4,951,431 | -0.03(-0.09%) |
Mar 05, 2019 | 31.58 | 31.69 | 31.55 | 31.67 | 4,503,843 | +0.07(+0.23%) |
Mar 04, 2019 | 31.58 | 31.68 | 31.35 | 31.60 | 5,645,923 | +0.04(+0.14%) |
Mar 01, 2019 | 31.60 | 31.70 | 31.41 | 31.55 | 6,371,805 | -0.05(-0.16%) |
Feb 28, 2019 | 31.72 | 31.75 | 31.57 | 31.60 | 6,083,855 | -0.14(-0.44%) |
Feb 27, 2019 | 31.69 | 31.88 | 31.63 | 31.75 | 11,166,983 | +0.24(+0.75%) |
Feb 26, 2019 | 31.38 | 31.63 | 31.35 | 31.51 | 6,351,706 | +0.01(+0.02%) |
Feb 25, 2019 | 31.54 | 31.63 | 31.38 | 31.50 | 8,028,999 | +0.04(+0.12%) |
Feb 22, 2019 | 31.40 | 31.52 | 31.28 | 31.46 | 6,941,699 | +0.13(+0.40%) |
Feb 21, 2019 | 31.30 | 31.43 | 31.23 | 31.34 | 5,680,734 | -0.14(-0.45%) |
Feb 20, 2019 | 31.42 | 31.67 | 31.40 | 31.48 | 5,903,988 | +0.07(+0.24%) |
Feb 19, 2019 | 31.04 | 31.49 | 31.04 | 31.40 | 5,416,944 | +0.07(+0.21%) |
Feb 15, 2019 | 31.26 | 31.39 | 31.18 | 31.34 | 4,673,728 | +0.31(+1.00%) |
Feb 14, 2019 | 30.91 | 31.17 | 30.88 | 31.03 | 6,245,812 | -0.11(-0.37%) |
Feb 13, 2019 | 31.10 | 31.29 | 31.08 | 31.14 | 6,571,388 | +0.16(+0.52%) |
Feb 12, 2019 | 31.07 | 31.14 | 30.91 | 30.98 | 6,870,781 | +0.15(+0.50%) |
Feb 11, 2019 | 30.83 | 30.91 | 30.72 | 30.83 | 6,474,576 | -0.20(-0.66%) |
Feb 08, 2019 | 30.97 | 31.04 | 30.78 | 31.03 | 6,805,857 | -0.15(-0.49%) |
Feb 07, 2019 | 31.57 | 31.59 | 31.00 | 31.18 | 11,108,520 | -0.25(-0.79%) |
Feb 06, 2019 | 31.67 | 31.70 | 31.43 | 31.43 | 13,557,162 | +0.16(+0.51%) |
Feb 05, 2019 | 31.17 | 31.32 | 31.05 | 31.27 | 15,222,008 | +1.04(+3.46%) |
Feb 04, 2019 | 30.07 | 30.24 | 29.84 | 30.23 | 11,308,134 | +0.04(+0.12%) |