Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 31.38 | 31.55 | 31.37 | 31.55 | 563,453 | +0.16(+0.51%) |
Apr 29, 2019 | 31.44 | 31.47 | 31.35 | 31.39 | 538,240 | -0.19(-0.59%) |
Apr 26, 2019 | 31.61 | 31.62 | 31.55 | 31.58 | 340,447 | +0.12(+0.37%) |
Apr 25, 2019 | 31.51 | 31.53 | 31.40 | 31.47 | 358,028 | -0.05(-0.17%) |
Apr 24, 2019 | 31.42 | 31.53 | 31.40 | 31.52 | 434,726 | +0.25(+0.79%) |
Apr 23, 2019 | 31.28 | 31.30 | 31.23 | 31.27 | 262,692 | +0.07(+0.23%) |
Apr 22, 2019 | 31.25 | 31.27 | 31.19 | 31.20 | 726,383 | -0.17(-0.54%) |
Apr 18, 2019 | 31.33 | 31.38 | 31.31 | 31.37 | 367,095 | +0.18(+0.57%) |
Apr 17, 2019 | 31.16 | 31.26 | 31.16 | 31.19 | 362,518 | -0.01(-0.03%) |
Apr 16, 2019 | 31.26 | 31.28 | 31.17 | 31.20 | 475,425 | -0.18(-0.56%) |
Apr 15, 2019 | 31.31 | 31.38 | 31.31 | 31.38 | 840,860 | +0.07(+0.23%) |
Apr 12, 2019 | 31.35 | 31.39 | 31.28 | 31.31 | 394,647 | -0.22(-0.70%) |
Apr 11, 2019 | 31.62 | 31.63 | 31.48 | 31.53 | 187,468 | -0.17(-0.53%) |
Apr 10, 2019 | 31.70 | 31.76 | 31.65 | 31.70 | 1,090,109 | +0.06(+0.20%) |
Apr 09, 2019 | 31.67 | 31.71 | 31.58 | 31.63 | 725,033 | +0.12(+0.39%) |
Apr 08, 2019 | 31.59 | 31.61 | 31.50 | 31.51 | 378,320 | -0.11(-0.34%) |
Apr 05, 2019 | 31.54 | 31.65 | 31.52 | 31.62 | 358,852 | +0.03(+0.08%) |
Apr 04, 2019 | 31.54 | 31.59 | 31.48 | 31.59 | 6,165,565 | +0.11(+0.34%) |
Apr 03, 2019 | 31.53 | 31.58 | 31.47 | 31.48 | 571,944 | -0.28(-0.89%) |
Apr 02, 2019 | 31.72 | 31.79 | 31.68 | 31.77 | 577,103 | +0.06(+0.20%) |
Apr 01, 2019 | 31.95 | 31.95 | 31.65 | 31.70 | 3,083,760 | -0.45(-1.39%) |
Mar 29, 2019 | 31.96 | 32.17 | 31.96 | 32.15 | 2,248,483 | -0.03(-0.08%) |
Mar 28, 2019 | 32.13 | 32.23 | 32.06 | 32.18 | 511,050 | +0.09(+0.29%) |
Mar 27, 2019 | 31.90 | 32.13 | 31.90 | 32.09 | 381,106 | +0.30(+0.93%) |
Mar 26, 2019 | 31.75 | 31.88 | 31.72 | 31.79 | 489,562 | -0.05(-0.17%) |
Mar 25, 2019 | 31.77 | 32.04 | 31.68 | 31.84 | 874,596 | +0.08(+0.25%) |
Mar 22, 2019 | 31.59 | 31.86 | 31.58 | 31.76 | 1,298,882 | +0.47(+1.50%) |
Mar 21, 2019 | 31.29 | 31.33 | 31.24 | 31.29 | 487,316 | +0.05(+0.17%) |
Mar 20, 2019 | 30.99 | 31.27 | 30.99 | 31.24 | 238,998 | +0.31(+1.00%) |
Mar 19, 2019 | 30.84 | 30.96 | 30.79 | 30.93 | 266,738 | -0.04(-0.11%) |
Mar 18, 2019 | 30.96 | 31.03 | 30.93 | 30.97 | 400,587 | -0.03(-0.09%) |
Mar 15, 2019 | 31.00 | 31.04 | 30.91 | 30.99 | 364,787 | +0.19(+0.63%) |
Mar 14, 2019 | 30.99 | 30.99 | 30.80 | 30.80 | 490,400 | -0.21(-0.68%) |
Mar 13, 2019 | 30.96 | 31.04 | 30.96 | 31.01 | 252,072 | -0.04(-0.14%) |
Mar 12, 2019 | 30.89 | 31.10 | 30.86 | 31.06 | 2,303,915 | +0.19(+0.63%) |
Mar 11, 2019 | 30.92 | 30.92 | 30.81 | 30.86 | 312,161 | -0.09(-0.29%) |
Mar 08, 2019 | 30.86 | 30.99 | 30.78 | 30.95 | 648,196 | +0.12(+0.40%) |
Mar 07, 2019 | 30.75 | 30.87 | 30.72 | 30.83 | 280,248 | +0.18(+0.58%) |
Mar 06, 2019 | 30.55 | 30.69 | 30.54 | 30.65 | 2,719,742 | +0.12(+0.41%) |
Mar 05, 2019 | 30.39 | 30.53 | 30.38 | 30.53 | 1,188,159 | +0.06(+0.20%) |
Mar 04, 2019 | 30.37 | 30.50 | 30.32 | 30.46 | 1,236,530 | +0.24(+0.79%) |
Mar 01, 2019 | 30.39 | 30.42 | 30.22 | 30.23 | 1,940,287 | -0.27(-0.88%) |
Feb 28, 2019 | 30.65 | 30.65 | 30.42 | 30.49 | 717,583 | -0.13(-0.43%) |
Feb 27, 2019 | 30.79 | 30.79 | 30.56 | 30.63 | 533,409 | -0.32(-1.03%) |
Feb 26, 2019 | 30.93 | 30.95 | 30.83 | 30.94 | 513,663 | +0.15(+0.49%) |
Feb 25, 2019 | 30.79 | 30.80 | 30.72 | 30.79 | 785,774 | -0.09(-0.29%) |
Feb 22, 2019 | 30.86 | 30.96 | 30.84 | 30.88 | 551,959 | +0.16(+0.52%) |
Feb 21, 2019 | 30.76 | 30.77 | 30.68 | 30.72 | 460,879 | -0.26(-0.83%) |
Feb 20, 2019 | 30.97 | 31.00 | 30.88 | 30.98 | 319,752 | -0.07(-0.23%) |
Feb 19, 2019 | 31.08 | 31.12 | 30.97 | 31.05 | 253,795 | +0.07(+0.23%) |
Feb 15, 2019 | 30.86 | 30.98 | 30.86 | 30.98 | 371,262 | +0.04(+0.11%) |
Feb 14, 2019 | 31.03 | 31.03 | 30.87 | 30.94 | 633,602 | +0.18(+0.57%) |
Feb 13, 2019 | 30.78 | 30.82 | 30.71 | 30.77 | 437,450 | -0.10(-0.31%) |
Feb 12, 2019 | 30.91 | 30.92 | 30.78 | 30.86 | 522,125 | -0.10(-0.31%) |
Feb 11, 2019 | 30.95 | 31.03 | 30.92 | 30.96 | 578,834 | -0.11(-0.34%) |
Feb 08, 2019 | 31.03 | 31.09 | 31.00 | 31.07 | 1,041,530 | +0.13(+0.43%) |
Feb 07, 2019 | 30.86 | 30.95 | 30.79 | 30.93 | 246,414 | +0.21(+0.69%) |
Feb 06, 2019 | 30.83 | 30.83 | 30.66 | 30.72 | 575,543 | +0.00(+0.00%) |
Feb 05, 2019 | 30.65 | 30.79 | 30.64 | 30.72 | 577,729 | +0.15(+0.49%) |
Feb 04, 2019 | 30.58 | 30.61 | 30.49 | 30.57 | 763,679 | -0.14(-0.46%) |