Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 32.84 | 32.91 | 32.66 | 32.89 | 266,555 | +0.02(+0.06%) |
Apr 29, 2019 | 32.84 | 32.93 | 32.83 | 32.87 | 158,019 | +0.03(+0.09%) |
Apr 26, 2019 | 32.69 | 32.84 | 32.59 | 32.84 | 264,741 | +0.15(+0.46%) |
Apr 25, 2019 | 32.69 | 32.76 | 32.54 | 32.69 | 282,198 | -0.02(-0.06%) |
Apr 24, 2019 | 32.74 | 32.80 | 32.68 | 32.71 | 317,196 | -0.05(-0.15%) |
Apr 23, 2019 | 32.51 | 32.79 | 32.50 | 32.76 | 341,545 | +0.28(+0.86%) |
Apr 22, 2019 | 32.35 | 32.49 | 32.34 | 32.48 | 252,765 | +0.03(+0.09%) |
Apr 18, 2019 | 32.45 | 32.45 | 32.45 | 0 | +0.05(+0.15%) | |
Apr 17, 2019 | 32.58 | 32.59 | 32.34 | 32.40 | 744,997 | -0.07(-0.22%) |
Apr 16, 2019 | 32.54 | 32.55 | 32.40 | 32.47 | 262,294 | +0.03(+0.09%) |
Apr 15, 2019 | 32.46 | 32.47 | 32.35 | 32.44 | 134,989 | -0.02(-0.06%) |
Apr 12, 2019 | 32.43 | 32.50 | 32.37 | 32.46 | 216,196 | +0.20(+0.62%) |
Apr 11, 2019 | 32.31 | 32.31 | 32.18 | 32.26 | 214,877 | +0.02(+0.06%) |
Apr 10, 2019 | 32.20 | 32.27 | 32.15 | 32.24 | 121,881 | +0.10(+0.31%) |
Apr 09, 2019 | 32.18 | 32.23 | 32.09 | 32.14 | 172,383 | -0.17(-0.53%) |
Apr 08, 2019 | 32.24 | 32.32 | 32.16 | 32.31 | 168,047 | +0.02(+0.06%) |
Apr 05, 2019 | 32.21 | 32.30 | 32.20 | 32.29 | 192,226 | +0.16(+0.50%) |
Apr 04, 2019 | 32.09 | 32.17 | 32.02 | 32.13 | 244,977 | +0.05(+0.16%) |
Apr 03, 2019 | 32.17 | 32.21 | 31.99 | 32.08 | 330,591 | +0.06(+0.19%) |
Apr 02, 2019 | 32.02 | 32.03 | 31.92 | 32.02 | 176,038 | +0.03(+0.09%) |
Apr 01, 2019 | 31.88 | 32.02 | 31.84 | 31.99 | 344,664 | +0.35(+1.11%) |
Mar 29, 2019 | 31.61 | 31.66 | 31.48 | 31.64 | 434,056 | +0.20(+0.64%) |
Mar 28, 2019 | 31.38 | 31.48 | 31.24 | 31.44 | 326,982 | +0.12(+0.38%) |
Mar 27, 2019 | 31.48 | 31.54 | 31.11 | 31.32 | 748,012 | -0.13(-0.41%) |
Mar 26, 2019 | 31.45 | 31.59 | 31.30 | 31.45 | 518,223 | +0.21(+0.67%) |
Mar 25, 2019 | 31.21 | 31.36 | 31.09 | 31.24 | 695,267 | -0.03(-0.10%) |
Mar 22, 2019 | 31.72 | 31.77 | 31.27 | 31.27 | 911,492 | -0.60(-1.88%) |
Mar 21, 2019 | 31.43 | 31.93 | 31.43 | 31.87 | 341,971 | +0.33(+1.05%) |
Mar 20, 2019 | 31.60 | 31.73 | 31.39 | 31.54 | 692,099 | -0.08(-0.25%) |
Mar 19, 2019 | 31.75 | 31.83 | 31.53 | 31.62 | 518,156 | -0.02(-0.06%) |
Mar 18, 2019 | 31.55 | 31.66 | 31.53 | 31.64 | 265,585 | +0.13(+0.41%) |
Mar 15, 2019 | 31.44 | 31.61 | 31.42 | 31.51 | 296,861 | +0.15(+0.48%) |
Mar 14, 2019 | 31.39 | 31.43 | 31.32 | 31.36 | 223,195 | -0.01(-0.03%) |
Mar 13, 2019 | 31.29 | 31.50 | 31.26 | 31.37 | 299,674 | +0.23(+0.74%) |
Mar 12, 2019 | 31.13 | 31.24 | 31.10 | 31.14 | 317,338 | +0.08(+0.26%) |
Mar 11, 2019 | 30.69 | 31.07 | 30.69 | 31.06 | 460,752 | +0.44(+1.44%) |
Mar 08, 2019 | 30.42 | 30.62 | 30.38 | 30.62 | 343,838 | -0.04(-0.13%) |
Mar 07, 2019 | 30.87 | 30.87 | 30.57 | 30.66 | 1,033,065 | -0.27(-0.87%) |
Mar 06, 2019 | 31.13 | 31.13 | 30.90 | 30.93 | 470,765 | -0.21(-0.67%) |
Mar 05, 2019 | 31.17 | 31.20 | 31.06 | 31.14 | 392,081 | +0.00(+0.00%) |
Mar 04, 2019 | 31.42 | 31.44 | 30.88 | 31.14 | 788,155 | -0.14(-0.45%) |
Mar 01, 2019 | 31.28 | 31.34 | 31.11 | 31.28 | 383,825 | +0.20(+0.64%) |
Feb 28, 2019 | 31.13 | 31.17 | 31.05 | 31.08 | 308,399 | -0.06(-0.19%) |
Feb 27, 2019 | 31.08 | 31.18 | 30.97 | 31.14 | 404,062 | -0.03(-0.10%) |
Feb 26, 2019 | 31.15 | 31.27 | 31.13 | 31.17 | 345,334 | -0.01(-0.03%) |
Feb 25, 2019 | 31.33 | 31.39 | 31.18 | 31.18 | 383,313 | +0.04(+0.13%) |
Feb 22, 2019 | 31.02 | 31.17 | 31.01 | 31.14 | 434,001 | +0.19(+0.61%) |
Feb 21, 2019 | 30.99 | 31.03 | 30.84 | 30.95 | 520,561 | -0.11(-0.35%) |
Feb 20, 2019 | 31.00 | 31.11 | 30.94 | 31.06 | 243,193 | +0.06(+0.19%) |
Feb 19, 2019 | 30.87 | 31.09 | 30.87 | 31.00 | 152,394 | +0.05(+0.16%) |
Feb 15, 2019 | 30.95 | 30.95 | 30.95 | 0 | +0.33(+1.08%) | |
Feb 14, 2019 | 30.57 | 30.76 | 30.47 | 30.62 | 328,384 | -0.06(-0.20%) |
Feb 13, 2019 | 30.70 | 30.79 | 30.65 | 30.68 | 238,864 | +0.07(+0.23%) |
Feb 12, 2019 | 30.40 | 30.64 | 30.40 | 30.61 | 251,449 | +0.39(+1.29%) |
Feb 11, 2019 | 30.28 | 30.30 | 30.15 | 30.22 | 167,413 | +0.03(+0.10%) |
Feb 08, 2019 | 30.00 | 30.19 | 29.90 | 30.19 | 163,857 | +0.04(+0.13%) |
Feb 07, 2019 | 30.25 | 30.30 | 29.96 | 30.15 | 355,200 | -0.29(-0.95%) |
Feb 06, 2019 | 30.46 | 30.51 | 30.36 | 30.44 | 304,632 | -0.05(-0.16%) |
Feb 05, 2019 | 30.42 | 30.51 | 30.35 | 30.49 | 179,343 | +0.14(+0.46%) |
Feb 04, 2019 | 30.16 | 30.35 | 30.09 | 30.35 | 171,281 | +0.20(+0.66%) |