Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 32.28 | 32.55 | 32.22 | 32.51 | 2,446,793 | +0.20(+0.62%) |
Apr 29, 2019 | 32.19 | 32.37 | 32.18 | 32.31 | 1,676,060 | +0.17(+0.53%) |
Apr 26, 2019 | 32.13 | 32.15 | 32.04 | 32.13 | 1,374,752 | +0.23(+0.73%) |
Apr 25, 2019 | 31.72 | 31.97 | 31.69 | 31.90 | 2,154,317 | -0.05(-0.16%) |
Apr 24, 2019 | 31.98 | 31.99 | 31.87 | 31.96 | 1,520,247 | -0.24(-0.74%) |
Apr 23, 2019 | 32.13 | 32.25 | 32.09 | 32.19 | 1,534,270 | -0.05(-0.16%) |
Apr 22, 2019 | 32.15 | 32.31 | 32.10 | 32.25 | 931,987 | -0.02(-0.07%) |
Apr 18, 2019 | 32.34 | 32.37 | 32.26 | 32.27 | 1,229,597 | -0.16(-0.48%) |
Apr 17, 2019 | 32.55 | 32.55 | 32.33 | 32.43 | 1,934,199 | +0.10(+0.30%) |
Apr 16, 2019 | 32.33 | 32.41 | 32.22 | 32.33 | 1,739,140 | +0.33(+1.03%) |
Apr 15, 2019 | 32.11 | 32.11 | 31.95 | 32.00 | 1,216,933 | -0.11(-0.35%) |
Apr 12, 2019 | 32.20 | 32.28 | 32.08 | 32.11 | 2,168,750 | +0.34(+1.06%) |
Apr 11, 2019 | 31.83 | 31.90 | 31.69 | 31.78 | 1,860,364 | +0.04(+0.12%) |
Apr 10, 2019 | 31.80 | 31.85 | 31.52 | 31.74 | 5,575,603 | -0.07(-0.21%) |
Apr 09, 2019 | 31.91 | 31.93 | 31.75 | 31.81 | 2,177,679 | +0.05(+0.16%) |
Apr 08, 2019 | 31.67 | 31.77 | 31.58 | 31.75 | 1,528,023 | +0.06(+0.19%) |
Apr 05, 2019 | 31.78 | 31.83 | 31.65 | 31.69 | 1,886,214 | +0.13(+0.43%) |
Apr 04, 2019 | 31.47 | 31.66 | 31.47 | 31.56 | 1,937,372 | -0.19(-0.59%) |
Apr 03, 2019 | 31.79 | 31.87 | 31.71 | 31.75 | 3,224,897 | +0.30(+0.95%) |
Apr 02, 2019 | 31.46 | 31.56 | 31.39 | 31.45 | 3,855,324 | +0.29(+0.93%) |
Apr 01, 2019 | 30.88 | 31.22 | 30.86 | 31.16 | 4,172,840 | +0.88(+2.91%) |
Mar 29, 2019 | 30.35 | 30.37 | 30.15 | 30.28 | 2,637,724 | +0.05(+0.17%) |
Mar 28, 2019 | 30.13 | 30.23 | 30.05 | 30.22 | 3,509,626 | -0.10(-0.34%) |
Mar 27, 2019 | 30.28 | 30.38 | 30.08 | 30.33 | 3,042,226 | +0.05(+0.17%) |
Mar 26, 2019 | 30.26 | 30.32 | 30.15 | 30.28 | 2,021,633 | +0.11(+0.37%) |
Mar 25, 2019 | 30.26 | 30.34 | 30.11 | 30.16 | 3,104,425 | +0.01(+0.02%) |
Mar 22, 2019 | 30.34 | 30.38 | 30.10 | 30.16 | 3,450,352 | -0.48(-1.58%) |
Mar 21, 2019 | 30.74 | 30.79 | 30.58 | 30.64 | 4,367,504 | -0.10(-0.34%) |
Mar 20, 2019 | 30.84 | 30.93 | 30.73 | 30.75 | 2,612,935 | -0.13(-0.41%) |
Mar 19, 2019 | 30.96 | 31.05 | 30.82 | 30.87 | 2,840,819 | -0.11(-0.36%) |
Mar 18, 2019 | 30.90 | 31.02 | 30.82 | 30.99 | 3,102,722 | +0.09(+0.29%) |
Mar 15, 2019 | 30.69 | 30.94 | 30.69 | 30.90 | 3,884,343 | +0.20(+0.66%) |
Mar 14, 2019 | 30.69 | 30.80 | 30.60 | 30.69 | 3,162,143 | +0.02(+0.05%) |
Mar 13, 2019 | 30.58 | 30.72 | 30.52 | 30.68 | 2,648,071 | +0.04(+0.12%) |
Mar 12, 2019 | 30.59 | 30.69 | 30.58 | 30.64 | 1,652,154 | +0.04(+0.15%) |
Mar 11, 2019 | 30.55 | 30.64 | 30.53 | 30.60 | 2,373,368 | +0.10(+0.34%) |
Mar 08, 2019 | 30.33 | 30.52 | 30.33 | 30.49 | 2,186,040 | +0.00(+0.00%) |
Mar 07, 2019 | 30.55 | 30.56 | 30.36 | 30.49 | 2,918,534 | -0.07(-0.24%) |
Mar 06, 2019 | 30.65 | 30.69 | 30.53 | 30.57 | 1,436,153 | -0.02(-0.07%) |
Mar 05, 2019 | 30.50 | 30.68 | 30.45 | 30.59 | 2,248,881 | +0.24(+0.79%) |
Mar 04, 2019 | 30.37 | 30.43 | 30.22 | 30.35 | 2,747,786 | +0.05(+0.17%) |
Mar 01, 2019 | 30.42 | 30.55 | 30.21 | 30.30 | 2,689,192 | -0.16(-0.54%) |
Feb 28, 2019 | 30.49 | 30.70 | 30.43 | 30.46 | 3,159,696 | -0.22(-0.73%) |
Feb 27, 2019 | 30.58 | 30.73 | 30.55 | 30.69 | 2,444,501 | +0.28(+0.91%) |
Feb 26, 2019 | 30.25 | 30.48 | 30.23 | 30.41 | 2,235,077 | +0.13(+0.42%) |
Feb 25, 2019 | 30.34 | 30.41 | 30.24 | 30.28 | 2,617,311 | -0.09(-0.29%) |
Feb 22, 2019 | 30.38 | 30.41 | 30.29 | 30.37 | 2,146,233 | -0.07(-0.25%) |
Feb 21, 2019 | 30.55 | 30.56 | 30.34 | 30.45 | 3,090,947 | -0.20(-0.66%) |
Feb 20, 2019 | 30.44 | 30.72 | 30.39 | 30.65 | 4,269,046 | +0.44(+1.47%) |
Feb 19, 2019 | 29.94 | 30.23 | 29.78 | 30.21 | 9,555,841 | -0.93(-2.99%) |
Feb 15, 2019 | 31.13 | 31.22 | 31.02 | 31.14 | 2,147,207 | +0.31(+1.01%) |
Feb 14, 2019 | 30.73 | 30.94 | 30.65 | 30.82 | 2,802,264 | +0.03(+0.09%) |
Feb 13, 2019 | 30.96 | 31.05 | 30.77 | 30.80 | 2,188,836 | +0.17(+0.55%) |
Feb 12, 2019 | 30.58 | 30.67 | 30.53 | 30.63 | 1,492,523 | +0.31(+1.01%) |
Feb 11, 2019 | 30.42 | 30.50 | 30.30 | 30.32 | 2,083,760 | -0.05(-0.17%) |
Feb 08, 2019 | 30.26 | 30.37 | 30.16 | 30.37 | 1,338,688 | -0.05(-0.17%) |
Feb 07, 2019 | 30.56 | 30.63 | 30.27 | 30.42 | 1,440,864 | -0.20(-0.67%) |
Feb 06, 2019 | 30.72 | 30.82 | 30.59 | 30.63 | 1,707,171 | -0.17(-0.57%) |
Feb 05, 2019 | 30.68 | 30.82 | 30.62 | 30.80 | 1,239,786 | +0.27(+0.88%) |
Feb 04, 2019 | 30.39 | 30.55 | 30.35 | 30.53 | 2,051,546 | +0.19(+0.62%) |