Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 31.40 | 31.59 | 30.86 | 31.50 | 1,208,699 | +0.13(+0.42%) |
Apr 29, 2019 | 31.17 | 31.47 | 31.05 | 31.37 | 857,962 | +0.32(+1.04%) |
Apr 26, 2019 | 30.44 | 31.10 | 30.29 | 31.05 | 469,031 | +0.49(+1.61%) |
Apr 25, 2019 | 31.60 | 31.60 | 30.55 | 30.56 | 1,418,914 | -1.36(-4.26%) |
Apr 24, 2019 | 31.76 | 32.08 | 31.43 | 31.92 | 833,434 | +0.06(+0.18%) |
Apr 23, 2019 | 31.57 | 32.11 | 31.48 | 31.86 | 1,189,179 | -0.29(-0.91%) |
Apr 22, 2019 | 31.87 | 32.30 | 31.84 | 32.15 | 1,392,541 | +0.18(+0.56%) |
Apr 18, 2019 | 32.29 | 32.77 | 31.92 | 31.97 | 784,751 | -0.05(-0.15%) |
Apr 17, 2019 | 31.96 | 32.07 | 31.61 | 32.02 | 1,089,476 | +0.26(+0.83%) |
Apr 16, 2019 | 31.01 | 31.83 | 31.00 | 31.76 | 778,158 | +0.75(+2.41%) |
Apr 15, 2019 | 31.49 | 31.72 | 30.95 | 31.01 | 1,707,621 | -0.49(-1.56%) |
Apr 12, 2019 | 31.62 | 32.10 | 31.35 | 31.50 | 623,400 | +0.19(+0.60%) |
Apr 11, 2019 | 30.91 | 31.46 | 30.89 | 31.31 | 589,283 | +0.30(+0.98%) |
Apr 10, 2019 | 30.77 | 31.04 | 30.67 | 31.01 | 1,135,189 | +0.32(+1.05%) |
Apr 09, 2019 | 31.54 | 31.61 | 30.59 | 30.69 | 565,025 | -0.85(-2.70%) |
Apr 08, 2019 | 31.51 | 31.59 | 31.08 | 31.54 | 859,920 | +0.02(+0.06%) |
Apr 05, 2019 | 31.75 | 31.96 | 31.51 | 31.52 | 911,717 | -0.03(-0.09%) |
Apr 04, 2019 | 31.00 | 31.55 | 31.00 | 31.55 | 743,021 | +0.52(+1.68%) |
Apr 03, 2019 | 31.10 | 31.34 | 30.80 | 31.03 | 984,407 | +0.14(+0.46%) |
Apr 02, 2019 | 30.97 | 31.07 | 30.74 | 30.89 | 793,095 | -0.15(-0.49%) |
Apr 01, 2019 | 30.58 | 31.14 | 30.41 | 31.04 | 1,234,557 | +0.67(+2.21%) |
Mar 29, 2019 | 30.49 | 30.68 | 30.06 | 30.37 | 1,135,388 | +0.15(+0.50%) |
Mar 28, 2019 | 30.13 | 30.72 | 29.85 | 30.22 | 997,411 | +0.13(+0.44%) |
Mar 27, 2019 | 30.11 | 30.31 | 29.81 | 30.08 | 1,059,876 | +0.09(+0.28%) |
Mar 26, 2019 | 30.01 | 30.46 | 29.52 | 30.00 | 923,983 | -0.09(-0.31%) |
Mar 25, 2019 | 29.89 | 30.40 | 29.85 | 30.09 | 1,259,433 | +0.10(+0.35%) |
Mar 22, 2019 | 30.83 | 30.83 | 29.76 | 29.99 | 1,159,299 | -0.98(-3.17%) |
Mar 21, 2019 | 30.65 | 31.16 | 30.65 | 30.97 | 769,284 | +0.16(+0.52%) |
Mar 20, 2019 | 31.13 | 31.28 | 30.46 | 30.81 | 787,918 | -0.48(-1.54%) |
Mar 19, 2019 | 31.75 | 32.13 | 31.20 | 31.29 | 626,291 | -0.16(-0.51%) |
Mar 18, 2019 | 31.07 | 31.59 | 30.94 | 31.45 | 1,557,292 | +0.48(+1.56%) |
Mar 15, 2019 | 31.11 | 31.52 | 30.91 | 30.97 | 1,580,613 | -0.07(-0.21%) |
Mar 14, 2019 | 31.52 | 31.52 | 30.73 | 31.04 | 866,983 | -0.55(-1.74%) |
Mar 13, 2019 | 31.82 | 32.08 | 31.51 | 31.59 | 1,111,227 | -0.24(-0.74%) |
Mar 12, 2019 | 32.24 | 32.30 | 31.58 | 31.82 | 731,787 | -0.36(-1.12%) |
Mar 11, 2019 | 31.68 | 32.47 | 31.54 | 32.18 | 923,926 | +0.43(+1.34%) |
Mar 08, 2019 | 31.65 | 31.94 | 31.49 | 31.76 | 1,130,626 | -0.34(-1.06%) |
Mar 07, 2019 | 31.99 | 32.23 | 31.44 | 32.10 | 1,572,446 | +0.08(+0.24%) |
Mar 06, 2019 | 31.94 | 32.38 | 31.81 | 32.02 | 1,569,774 | +0.04(+0.12%) |
Mar 05, 2019 | 31.65 | 32.25 | 31.47 | 31.98 | 1,245,984 | +0.28(+0.89%) |
Mar 04, 2019 | 32.43 | 32.70 | 31.66 | 31.70 | 1,302,133 | -0.51(-1.58%) |
Mar 01, 2019 | 31.92 | 32.49 | 31.87 | 32.21 | 1,192,891 | +0.57(+1.79%) |
Feb 28, 2019 | 32.45 | 32.45 | 31.52 | 31.64 | 1,833,802 | -0.84(-2.58%) |
Feb 27, 2019 | 33.04 | 33.36 | 32.33 | 32.48 | 1,547,383 | -0.82(-2.46%) |
Feb 26, 2019 | 33.88 | 34.29 | 33.15 | 33.30 | 1,702,023 | -0.55(-1.61%) |
Feb 25, 2019 | 36.19 | 36.34 | 33.80 | 33.85 | 2,673,803 | +0.60(+1.81%) |
Feb 22, 2019 | 33.49 | 33.69 | 32.97 | 33.25 | 1,222,718 | -0.26(-0.79%) |
Feb 21, 2019 | 33.28 | 33.94 | 33.26 | 33.51 | 1,077,096 | +0.23(+0.68%) |
Feb 20, 2019 | 33.62 | 33.70 | 33.15 | 33.28 | 1,833,577 | -0.25(-0.76%) |
Feb 19, 2019 | 31.41 | 33.92 | 31.41 | 33.54 | 2,771,565 | +2.51(+8.08%) |
Feb 15, 2019 | 30.26 | 31.14 | 30.18 | 31.03 | 1,166,566 | +0.97(+3.23%) |
Feb 14, 2019 | 30.03 | 30.39 | 29.89 | 30.06 | 795,432 | -0.26(-0.87%) |
Feb 13, 2019 | 29.93 | 30.41 | 29.93 | 30.33 | 1,222,146 | +0.58(+1.96%) |
Feb 12, 2019 | 29.58 | 30.18 | 29.24 | 29.74 | 833,033 | +0.52(+1.77%) |
Feb 11, 2019 | 29.06 | 29.53 | 29.05 | 29.22 | 733,185 | +0.16(+0.55%) |
Feb 08, 2019 | 29.03 | 29.39 | 28.64 | 29.06 | 853,005 | -0.23(-0.77%) |
Feb 07, 2019 | 29.45 | 29.64 | 28.75 | 29.29 | 852,832 | -0.33(-1.11%) |
Feb 06, 2019 | 29.62 | 29.78 | 29.40 | 29.62 | 681,441 | -0.12(-0.41%) |
Feb 05, 2019 | 29.69 | 29.81 | 29.25 | 29.74 | 551,209 | +0.07(+0.22%) |
Feb 04, 2019 | 29.03 | 29.81 | 28.79 | 29.68 | 743,205 | +0.68(+2.34%) |