Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 31.46 | 32.07 | 31.00 | 31.63 | 41,859,508 | +0.79(+2.58%) |
Apr 29, 2019 | 31.13 | 31.17 | 30.83 | 30.83 | 28,294,062 | -0.30(-0.95%) |
Apr 26, 2019 | 30.89 | 31.14 | 30.72 | 31.13 | 24,429,750 | +0.28(+0.91%) |
Apr 25, 2019 | 30.57 | 31.02 | 30.50 | 30.85 | 22,087,064 | +0.19(+0.61%) |
Apr 24, 2019 | 30.76 | 30.87 | 30.50 | 30.66 | 25,822,270 | -0.04(-0.13%) |
Apr 23, 2019 | 30.44 | 30.87 | 30.28 | 30.70 | 32,491,962 | +0.34(+1.13%) |
Apr 22, 2019 | 30.40 | 30.76 | 30.22 | 30.36 | 37,787,084 | -0.31(-1.02%) |
Apr 18, 2019 | 31.10 | 31.10 | 29.92 | 30.67 | 61,618,872 | -0.39(-1.25%) |
Apr 17, 2019 | 31.85 | 31.93 | 30.68 | 31.06 | 51,663,820 | -0.81(-2.54%) |
Apr 16, 2019 | 32.88 | 32.94 | 31.80 | 31.87 | 33,503,274 | -0.91(-2.78%) |
Apr 15, 2019 | 32.60 | 32.80 | 32.30 | 32.78 | 22,370,492 | +0.30(+0.91%) |
Apr 12, 2019 | 32.97 | 32.97 | 32.38 | 32.48 | 25,995,764 | -0.44(-1.32%) |
Apr 11, 2019 | 33.32 | 33.36 | 32.70 | 32.92 | 24,626,786 | -0.36(-1.08%) |
Apr 10, 2019 | 33.43 | 33.43 | 33.21 | 33.28 | 16,084,106 | -0.09(-0.26%) |
Apr 09, 2019 | 33.47 | 33.49 | 33.16 | 33.36 | 22,933,708 | -0.23(-0.70%) |
Apr 08, 2019 | 33.54 | 33.71 | 33.42 | 33.60 | 18,773,908 | +0.12(+0.35%) |
Apr 05, 2019 | 33.47 | 33.71 | 33.40 | 33.48 | 18,954,734 | +0.19(+0.58%) |
Apr 04, 2019 | 33.32 | 33.41 | 33.10 | 33.29 | 15,826,245 | -0.08(-0.23%) |
Apr 03, 2019 | 33.48 | 33.54 | 33.14 | 33.36 | 19,736,706 | -0.05(-0.16%) |
Apr 02, 2019 | 33.45 | 33.63 | 33.29 | 33.42 | 22,690,140 | +0.05(+0.16%) |
Apr 01, 2019 | 33.16 | 33.44 | 33.14 | 33.36 | 24,784,864 | +0.29(+0.87%) |
Mar 29, 2019 | 33.02 | 33.16 | 32.86 | 33.08 | 26,414,106 | +0.14(+0.43%) |
Mar 28, 2019 | 32.85 | 32.99 | 32.76 | 32.94 | 20,607,382 | +0.21(+0.64%) |
Mar 27, 2019 | 32.97 | 33.21 | 32.65 | 32.72 | 23,701,184 | -0.31(-0.94%) |
Mar 26, 2019 | 32.87 | 33.25 | 32.81 | 33.04 | 25,399,682 | +0.41(+1.27%) |
Mar 25, 2019 | 32.56 | 32.83 | 32.45 | 32.62 | 24,150,312 | +0.03(+0.10%) |
Mar 22, 2019 | 32.87 | 33.19 | 32.57 | 32.59 | 23,902,138 | -0.39(-1.18%) |
Mar 21, 2019 | 32.65 | 33.21 | 32.61 | 32.98 | 29,555,328 | +0.14(+0.43%) |
Mar 20, 2019 | 32.87 | 33.02 | 32.54 | 32.84 | 28,627,772 | -0.10(-0.31%) |
Mar 19, 2019 | 32.69 | 33.04 | 32.51 | 32.94 | 32,165,888 | +0.38(+1.17%) |
Mar 18, 2019 | 32.53 | 32.76 | 32.44 | 32.56 | 23,138,286 | +0.02(+0.07%) |
Mar 15, 2019 | 32.11 | 32.62 | 31.82 | 32.54 | 91,087,192 | +0.46(+1.43%) |
Mar 14, 2019 | 32.71 | 32.77 | 32.03 | 32.08 | 39,129,732 | -0.64(-1.95%) |
Mar 13, 2019 | 32.61 | 32.81 | 32.36 | 32.72 | 28,891,330 | +0.22(+0.67%) |
Mar 12, 2019 | 32.48 | 32.65 | 32.22 | 32.50 | 29,445,844 | +0.18(+0.55%) |
Mar 11, 2019 | 32.01 | 32.34 | 31.77 | 32.32 | 35,525,160 | +0.48(+1.49%) |
Mar 08, 2019 | 32.19 | 32.27 | 31.42 | 31.84 | 38,138,668 | -0.39(-1.21%) |
Mar 07, 2019 | 32.60 | 32.62 | 32.13 | 32.23 | 35,384,960 | -0.37(-1.12%) |
Mar 06, 2019 | 33.35 | 33.39 | 32.41 | 32.60 | 27,301,540 | -0.80(-2.40%) |
Mar 05, 2019 | 33.56 | 33.68 | 33.37 | 33.40 | 28,242,048 | -0.14(-0.42%) |
Mar 04, 2019 | 33.83 | 33.95 | 33.39 | 33.54 | 27,781,900 | -0.23(-0.67%) |
Mar 01, 2019 | 33.96 | 34.10 | 33.71 | 33.77 | 32,487,996 | +0.01(+0.02%) |
Feb 28, 2019 | 33.45 | 34.10 | 33.39 | 33.76 | 43,407,356 | +0.33(+0.98%) |
Feb 27, 2019 | 33.47 | 33.66 | 33.34 | 33.43 | 20,070,840 | -0.07(-0.21%) |
Feb 26, 2019 | 33.46 | 33.67 | 33.33 | 33.50 | 20,091,644 | -0.05(-0.14%) |
Feb 25, 2019 | 33.52 | 33.78 | 33.44 | 33.55 | 29,706,022 | +0.09(+0.28%) |
Feb 22, 2019 | 32.94 | 33.59 | 32.88 | 33.46 | 30,187,768 | +0.64(+1.95%) |
Feb 21, 2019 | 32.72 | 32.96 | 32.60 | 32.82 | 22,619,568 | -0.05(-0.14%) |
Feb 20, 2019 | 33.12 | 33.15 | 32.65 | 32.87 | 32,411,318 | -0.31(-0.94%) |
Feb 19, 2019 | 32.90 | 33.38 | 32.86 | 33.18 | 29,765,710 | +0.16(+0.47%) |
Feb 15, 2019 | 33.01 | 33.11 | 32.77 | 33.02 | 23,352,568 | +0.33(+1.02%) |
Feb 14, 2019 | 32.48 | 32.80 | 32.41 | 32.69 | 24,200,610 | +0.21(+0.65%) |
Feb 13, 2019 | 32.65 | 32.76 | 32.23 | 32.48 | 29,503,026 | -0.13(-0.41%) |
Feb 12, 2019 | 32.48 | 32.72 | 32.23 | 32.61 | 36,545,844 | +0.15(+0.46%) |
Feb 11, 2019 | 32.93 | 32.95 | 32.33 | 32.46 | 29,255,006 | -0.43(-1.30%) |
Feb 08, 2019 | 32.34 | 32.90 | 32.31 | 32.89 | 33,502,644 | +0.41(+1.27%) |
Feb 07, 2019 | 32.79 | 32.83 | 32.09 | 32.48 | 29,540,012 | -0.49(-1.49%) |
Feb 06, 2019 | 32.65 | 33.00 | 32.55 | 32.97 | 20,039,022 | +0.17(+0.52%) |
Feb 05, 2019 | 33.04 | 33.28 | 32.76 | 32.79 | 25,736,730 | -0.26(-0.78%) |
Feb 04, 2019 | 33.36 | 33.36 | 32.68 | 33.05 | 23,580,042 | -0.34(-1.03%) |