Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 33.19 | 33.35 | 32.91 | 33.28 | 5,412,023 | +0.16(+0.48%) |
Apr 29, 2019 | 33.02 | 33.21 | 32.96 | 33.12 | 3,422,643 | +0.12(+0.35%) |
Apr 26, 2019 | 32.68 | 33.01 | 32.50 | 33.01 | 8,325,639 | +0.48(+1.47%) |
Apr 25, 2019 | 32.79 | 32.79 | 32.47 | 32.53 | 3,265,583 | -0.40(-1.21%) |
Apr 24, 2019 | 32.76 | 33.07 | 32.58 | 32.93 | 3,458,724 | +0.12(+0.38%) |
Apr 23, 2019 | 32.50 | 32.84 | 32.50 | 32.80 | 3,682,218 | +0.28(+0.85%) |
Apr 22, 2019 | 32.47 | 32.55 | 32.18 | 32.53 | 2,430,705 | -0.09(-0.27%) |
Apr 18, 2019 | 32.58 | 32.70 | 32.42 | 32.62 | 2,388,556 | +0.14(+0.44%) |
Apr 17, 2019 | 32.84 | 32.89 | 32.39 | 32.47 | 4,676,047 | -0.24(-0.73%) |
Apr 16, 2019 | 32.57 | 32.79 | 32.34 | 32.71 | 8,239,526 | +0.23(+0.71%) |
Apr 15, 2019 | 32.05 | 32.48 | 31.94 | 32.48 | 5,909,215 | +0.46(+1.44%) |
Apr 12, 2019 | 31.86 | 32.12 | 31.71 | 32.02 | 8,668,390 | +0.24(+0.75%) |
Apr 11, 2019 | 31.82 | 31.89 | 31.67 | 31.78 | 10,448,507 | -0.01(-0.03%) |
Apr 10, 2019 | 31.97 | 32.02 | 31.71 | 31.79 | 5,741,353 | -0.04(-0.14%) |
Apr 09, 2019 | 32.13 | 32.18 | 31.78 | 31.84 | 5,708,764 | -0.47(-1.46%) |
Apr 08, 2019 | 32.13 | 32.41 | 32.05 | 32.31 | 5,428,692 | +0.19(+0.58%) |
Apr 05, 2019 | 32.06 | 32.46 | 32.05 | 32.12 | 9,638,956 | +0.04(+0.14%) |
Apr 04, 2019 | 31.95 | 32.53 | 31.94 | 32.08 | 9,160,730 | +0.12(+0.36%) |
Apr 03, 2019 | 32.55 | 32.62 | 31.88 | 31.96 | 8,041,395 | -0.43(-1.34%) |
Apr 02, 2019 | 32.86 | 32.86 | 32.27 | 32.39 | 5,876,418 | -0.37(-1.14%) |
Apr 01, 2019 | 33.05 | 33.16 | 32.69 | 32.77 | 5,484,258 | -0.02(-0.05%) |
Mar 29, 2019 | 32.97 | 33.06 | 32.49 | 32.79 | 4,073,357 | +0.04(+0.11%) |
Mar 28, 2019 | 32.54 | 32.76 | 32.39 | 32.75 | 2,597,032 | +0.38(+1.18%) |
Mar 27, 2019 | 32.53 | 32.77 | 32.31 | 32.37 | 2,925,965 | -0.08(-0.25%) |
Mar 26, 2019 | 32.23 | 32.54 | 32.21 | 32.45 | 3,413,807 | +0.36(+1.11%) |
Mar 25, 2019 | 32.13 | 32.50 | 31.96 | 32.09 | 3,399,991 | +0.03(+0.08%) |
Mar 22, 2019 | 32.67 | 32.86 | 32.02 | 32.07 | 3,769,365 | -0.74(-2.25%) |
Mar 21, 2019 | 32.21 | 32.92 | 32.09 | 32.80 | 3,095,363 | +0.51(+1.59%) |
Mar 20, 2019 | 32.29 | 32.50 | 31.87 | 32.29 | 3,199,167 | +0.01(+0.03%) |
Mar 19, 2019 | 32.50 | 32.68 | 32.16 | 32.28 | 4,261,168 | -0.04(-0.14%) |
Mar 18, 2019 | 32.04 | 32.41 | 32.04 | 32.32 | 5,177,708 | +0.52(+1.65%) |
Mar 15, 2019 | 31.87 | 32.23 | 31.64 | 31.80 | 7,390,114 | +0.07(+0.22%) |
Mar 14, 2019 | 31.84 | 31.96 | 31.59 | 31.73 | 3,612,348 | -0.23(-0.72%) |
Mar 13, 2019 | 31.95 | 32.09 | 31.73 | 31.96 | 2,896,941 | +0.16(+0.50%) |
Mar 12, 2019 | 31.84 | 32.01 | 31.77 | 31.80 | 2,873,162 | -0.04(-0.14%) |
Mar 11, 2019 | 31.60 | 31.87 | 31.51 | 31.84 | 3,594,660 | +0.23(+0.72%) |
Mar 08, 2019 | 31.03 | 31.67 | 30.94 | 31.61 | 5,310,427 | +0.18(+0.59%) |
Mar 07, 2019 | 31.22 | 31.50 | 30.61 | 31.43 | 7,494,828 | +0.45(+1.45%) |
Mar 06, 2019 | 31.04 | 31.24 | 30.97 | 30.98 | 2,749,317 | -0.06(-0.20%) |
Mar 05, 2019 | 31.17 | 31.28 | 31.01 | 31.04 | 3,403,244 | -0.07(-0.23%) |
Mar 04, 2019 | 31.22 | 31.37 | 30.79 | 31.11 | 4,702,247 | +0.02(+0.06%) |
Mar 01, 2019 | 31.23 | 31.25 | 30.84 | 31.09 | 4,272,879 | +0.02(+0.06%) |
Feb 28, 2019 | 31.29 | 31.29 | 30.93 | 31.08 | 4,337,469 | -0.21(-0.68%) |
Feb 27, 2019 | 31.17 | 31.51 | 30.88 | 31.29 | 3,613,021 | -0.06(-0.20%) |
Feb 26, 2019 | 31.39 | 31.68 | 31.32 | 31.35 | 3,952,323 | -0.22(-0.70%) |
Feb 25, 2019 | 31.70 | 31.88 | 31.56 | 31.57 | 3,058,356 | +0.05(+0.17%) |
Feb 22, 2019 | 31.46 | 31.69 | 31.29 | 31.52 | 3,971,897 | +0.16(+0.51%) |
Feb 21, 2019 | 31.06 | 31.51 | 31.00 | 31.36 | 5,093,069 | +0.14(+0.45%) |
Feb 20, 2019 | 30.80 | 31.28 | 30.72 | 31.22 | 3,947,232 | +0.46(+1.49%) |
Feb 19, 2019 | 30.73 | 30.92 | 30.62 | 30.76 | 3,170,401 | -0.17(-0.54%) |
Feb 15, 2019 | 30.72 | 31.05 | 30.63 | 30.93 | 3,867,257 | +0.40(+1.30%) |
Feb 14, 2019 | 30.47 | 30.79 | 30.38 | 30.53 | 3,012,290 | -0.16(-0.52%) |
Feb 13, 2019 | 30.62 | 30.96 | 30.59 | 30.69 | 4,279,892 | +0.19(+0.64%) |
Feb 12, 2019 | 30.19 | 30.61 | 30.19 | 30.50 | 6,146,218 | +0.48(+1.58%) |
Feb 11, 2019 | 30.06 | 30.29 | 29.91 | 30.02 | 4,623,382 | +0.06(+0.21%) |
Feb 08, 2019 | 29.71 | 29.97 | 29.38 | 29.96 | 4,889,938 | +0.10(+0.32%) |
Feb 07, 2019 | 29.91 | 30.04 | 29.47 | 29.86 | 7,508,715 | -0.20(-0.67%) |
Feb 06, 2019 | 29.98 | 30.30 | 29.91 | 30.06 | 4,944,938 | +0.07(+0.24%) |
Feb 05, 2019 | 29.77 | 30.06 | 29.61 | 29.99 | 4,634,966 | +0.19(+0.65%) |
Feb 04, 2019 | 29.16 | 29.82 | 29.16 | 29.80 | 8,223,404 | +0.50(+1.71%) |