Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 32.35 | 32.55 | 31.70 | 31.75 | 1,448,328 | -0.34(-1.07%) |
Apr 29, 2019 | 32.13 | 32.43 | 31.69 | 32.10 | 1,565,215 | -0.42(-1.29%) |
Apr 26, 2019 | 32.71 | 32.71 | 31.67 | 32.52 | 875,062 | -0.46(-1.40%) |
Apr 25, 2019 | 32.44 | 33.81 | 32.09 | 32.98 | 1,156,192 | +0.54(+1.66%) |
Apr 24, 2019 | 33.20 | 33.31 | 32.40 | 32.44 | 1,105,768 | -0.58(-1.76%) |
Apr 23, 2019 | 32.76 | 33.35 | 32.47 | 33.02 | 1,085,584 | +0.29(+0.89%) |
Apr 22, 2019 | 32.26 | 32.79 | 31.93 | 32.73 | 1,208,456 | +0.76(+2.39%) |
Apr 18, 2019 | 32.33 | 32.94 | 31.87 | 31.97 | 1,087,233 | -0.27(-0.82%) |
Apr 17, 2019 | 31.82 | 32.58 | 31.42 | 32.23 | 1,000,402 | +0.57(+1.81%) |
Apr 16, 2019 | 31.52 | 32.06 | 30.92 | 31.66 | 1,462,647 | -0.48(-1.49%) |
Apr 15, 2019 | 33.45 | 33.46 | 31.82 | 32.14 | 1,234,660 | -1.38(-4.12%) |
Apr 12, 2019 | 33.59 | 33.91 | 32.89 | 33.52 | 1,420,196 | +0.35(+1.06%) |
Apr 11, 2019 | 32.18 | 33.51 | 32.12 | 33.17 | 1,988,074 | +0.73(+2.25%) |
Apr 10, 2019 | 31.16 | 32.57 | 30.94 | 32.44 | 1,584,295 | +1.55(+5.02%) |
Apr 09, 2019 | 31.89 | 31.92 | 30.85 | 30.89 | 1,319,480 | -1.14(-3.56%) |
Apr 08, 2019 | 33.61 | 33.67 | 31.65 | 32.03 | 2,003,301 | -1.52(-4.52%) |
Apr 05, 2019 | 32.44 | 33.55 | 32.39 | 33.55 | 1,717,913 | +1.10(+3.38%) |
Apr 04, 2019 | 31.72 | 32.56 | 31.60 | 32.45 | 1,588,502 | +0.78(+2.46%) |
Apr 03, 2019 | 31.56 | 31.99 | 31.29 | 31.67 | 999,330 | +0.33(+1.04%) |
Apr 02, 2019 | 31.51 | 31.58 | 30.93 | 31.34 | 921,808 | -0.27(-0.87%) |
Apr 01, 2019 | 31.55 | 31.68 | 31.10 | 31.62 | 838,779 | +0.41(+1.32%) |
Mar 29, 2019 | 31.96 | 32.30 | 30.98 | 31.21 | 1,178,264 | -0.42(-1.33%) |
Mar 28, 2019 | 31.79 | 32.09 | 31.26 | 31.63 | 1,666,072 | -0.11(-0.35%) |
Mar 27, 2019 | 31.19 | 32.01 | 31.08 | 31.74 | 1,101,633 | +0.42(+1.34%) |
Mar 26, 2019 | 30.68 | 31.46 | 30.68 | 31.32 | 1,573,880 | +0.78(+2.55%) |
Mar 25, 2019 | 30.38 | 31.06 | 30.14 | 30.54 | 1,412,259 | +0.02(+0.06%) |
Mar 22, 2019 | 31.30 | 31.40 | 29.84 | 30.52 | 1,355,424 | -1.05(-3.34%) |
Mar 21, 2019 | 30.56 | 31.61 | 30.50 | 31.57 | 1,434,617 | +0.91(+2.96%) |
Mar 20, 2019 | 30.76 | 31.14 | 30.08 | 30.67 | 1,543,265 | -0.15(-0.47%) |
Mar 19, 2019 | 31.45 | 31.78 | 30.67 | 30.81 | 1,244,460 | -0.26(-0.83%) |
Mar 18, 2019 | 30.74 | 31.25 | 30.39 | 31.07 | 1,344,240 | +0.45(+1.46%) |
Mar 15, 2019 | 30.45 | 31.28 | 30.31 | 30.62 | 2,979,389 | +0.25(+0.82%) |
Mar 14, 2019 | 30.40 | 30.54 | 30.00 | 30.38 | 1,150,255 | +0.07(+0.23%) |
Mar 13, 2019 | 30.03 | 30.74 | 29.83 | 30.31 | 1,313,752 | +0.43(+1.43%) |
Mar 12, 2019 | 29.27 | 29.90 | 29.07 | 29.88 | 1,188,544 | +0.66(+2.26%) |
Mar 11, 2019 | 28.60 | 29.55 | 28.44 | 29.22 | 1,377,637 | +0.85(+2.99%) |
Mar 08, 2019 | 28.94 | 28.94 | 27.85 | 28.37 | 1,519,513 | -0.97(-3.30%) |
Mar 07, 2019 | 30.25 | 30.25 | 29.03 | 29.34 | 1,496,510 | -0.82(-2.73%) |
Mar 06, 2019 | 30.32 | 30.68 | 29.90 | 30.16 | 1,641,354 | -0.22(-0.73%) |
Mar 05, 2019 | 30.49 | 30.66 | 30.04 | 30.38 | 1,165,691 | -0.05(-0.17%) |
Mar 04, 2019 | 30.99 | 31.12 | 29.94 | 30.44 | 1,583,315 | -0.48(-1.55%) |
Mar 01, 2019 | 30.37 | 30.93 | 30.21 | 30.92 | 1,289,376 | +0.82(+2.74%) |
Feb 28, 2019 | 30.84 | 30.84 | 30.06 | 30.09 | 1,044,099 | -0.66(-2.16%) |
Feb 27, 2019 | 31.61 | 31.63 | 30.72 | 30.75 | 1,234,033 | -0.85(-2.69%) |
Feb 26, 2019 | 31.95 | 32.32 | 31.48 | 31.60 | 1,551,037 | -0.05(-0.16%) |
Feb 25, 2019 | 31.47 | 31.70 | 30.97 | 31.66 | 2,193,016 | +0.26(+0.81%) |
Feb 22, 2019 | 30.99 | 31.58 | 30.81 | 31.40 | 1,754,990 | +0.63(+2.05%) |
Feb 21, 2019 | 31.55 | 32.68 | 30.62 | 30.77 | 2,970,225 | -0.77(-2.45%) |
Feb 20, 2019 | 30.53 | 31.83 | 29.81 | 31.54 | 3,961,349 | +1.90(+6.40%) |
Feb 19, 2019 | 29.60 | 30.00 | 29.21 | 29.65 | 1,745,921 | +0.00(+0.00%) |
Feb 15, 2019 | 29.48 | 29.77 | 29.35 | 29.65 | 1,260,451 | +0.41(+1.40%) |
Feb 14, 2019 | 28.60 | 29.50 | 28.28 | 29.24 | 1,813,440 | +0.66(+2.32%) |
Feb 13, 2019 | 28.13 | 28.98 | 28.13 | 28.58 | 1,277,998 | +0.43(+1.51%) |
Feb 12, 2019 | 28.25 | 28.58 | 27.99 | 28.15 | 1,682,532 | +0.28(+1.01%) |
Feb 11, 2019 | 27.39 | 28.18 | 27.06 | 27.87 | 1,293,950 | +0.55(+2.02%) |
Feb 08, 2019 | 27.51 | 27.94 | 26.78 | 27.32 | 1,214,243 | -0.37(-1.32%) |
Feb 07, 2019 | 28.39 | 28.75 | 27.59 | 27.68 | 1,494,626 | -0.71(-2.49%) |
Feb 06, 2019 | 28.12 | 28.64 | 27.92 | 28.39 | 925,055 | +0.34(+1.21%) |
Feb 05, 2019 | 27.22 | 28.13 | 27.15 | 28.05 | 1,191,151 | +0.88(+3.22%) |
Feb 04, 2019 | 27.02 | 27.17 | 26.56 | 27.17 | 1,519,245 | +0.03(+0.09%) |