Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 31.37 | 31.62 | 30.17 | 30.47 | 333,964 | -0.93(-2.96%) |
Apr 29, 2019 | 32.31 | 32.50 | 31.20 | 31.40 | 371,171 | -0.85(-2.63%) |
Apr 26, 2019 | 34.41 | 34.41 | 32.19 | 32.25 | 609,592 | -1.86(-5.45%) |
Apr 25, 2019 | 33.13 | 35.67 | 32.01 | 34.11 | 948,119 | +0.98(+2.97%) |
Apr 24, 2019 | 33.21 | 33.41 | 32.75 | 33.13 | 263,214 | -0.06(-0.19%) |
Apr 23, 2019 | 33.85 | 34.18 | 32.90 | 33.19 | 189,085 | -0.62(-1.83%) |
Apr 22, 2019 | 33.45 | 33.96 | 33.05 | 33.81 | 314,903 | +0.53(+1.60%) |
Apr 18, 2019 | 33.24 | 33.35 | 32.91 | 33.28 | 149,714 | +0.12(+0.37%) |
Apr 17, 2019 | 33.44 | 33.87 | 33.09 | 33.15 | 179,221 | -0.19(-0.58%) |
Apr 16, 2019 | 33.18 | 33.56 | 32.63 | 33.35 | 71,857 | +0.36(+1.10%) |
Apr 15, 2019 | 32.75 | 33.12 | 32.44 | 32.98 | 111,405 | +0.33(+1.00%) |
Apr 12, 2019 | 33.13 | 33.60 | 32.66 | 32.66 | 218,865 | -0.10(-0.30%) |
Apr 11, 2019 | 32.61 | 32.90 | 32.29 | 32.75 | 192,260 | +0.14(+0.43%) |
Apr 10, 2019 | 32.99 | 33.20 | 32.03 | 32.61 | 178,725 | -0.27(-0.81%) |
Apr 09, 2019 | 33.76 | 33.83 | 32.37 | 32.88 | 152,836 | -0.88(-2.62%) |
Apr 08, 2019 | 33.52 | 34.21 | 33.37 | 33.76 | 300,768 | +0.43(+1.30%) |
Apr 05, 2019 | 33.16 | 33.46 | 32.97 | 33.33 | 165,646 | +0.21(+0.64%) |
Apr 04, 2019 | 32.97 | 33.18 | 32.85 | 33.12 | 102,681 | +0.15(+0.46%) |
Apr 03, 2019 | 33.29 | 33.37 | 32.76 | 32.97 | 117,409 | -0.27(-0.80%) |
Apr 02, 2019 | 33.07 | 33.47 | 32.93 | 33.23 | 81,530 | +0.18(+0.54%) |
Apr 01, 2019 | 32.10 | 33.20 | 32.06 | 33.06 | 120,361 | +1.19(+3.72%) |
Mar 29, 2019 | 32.24 | 32.37 | 31.82 | 31.87 | 180,674 | -0.19(-0.58%) |
Mar 28, 2019 | 30.98 | 32.17 | 30.73 | 32.06 | 478,852 | +1.08(+3.49%) |
Mar 27, 2019 | 31.30 | 31.48 | 30.83 | 30.98 | 361,242 | -0.36(-1.16%) |
Mar 26, 2019 | 31.37 | 31.83 | 31.01 | 31.34 | 187,066 | +0.18(+0.57%) |
Mar 25, 2019 | 32.33 | 32.87 | 31.07 | 31.16 | 366,520 | -1.31(-4.03%) |
Mar 22, 2019 | 33.39 | 33.39 | 32.39 | 32.47 | 272,311 | -1.07(-3.19%) |
Mar 21, 2019 | 33.18 | 33.80 | 33.07 | 33.54 | 123,509 | +0.30(+0.91%) |
Mar 20, 2019 | 34.07 | 34.28 | 33.10 | 33.24 | 242,588 | -0.82(-2.42%) |
Mar 19, 2019 | 33.78 | 34.44 | 33.56 | 34.06 | 242,518 | +0.48(+1.42%) |
Mar 18, 2019 | 32.96 | 33.98 | 32.79 | 33.59 | 276,367 | +0.62(+1.88%) |
Mar 15, 2019 | 32.92 | 33.64 | 32.19 | 32.97 | 3,677,669 | +0.10(+0.30%) |
Mar 14, 2019 | 32.65 | 33.30 | 32.65 | 32.87 | 291,941 | +0.22(+0.68%) |
Mar 13, 2019 | 33.19 | 34.06 | 32.26 | 32.65 | 576,999 | -0.25(-0.75%) |
Mar 12, 2019 | 32.95 | 33.49 | 32.68 | 32.90 | 424,727 | +0.22(+0.68%) |
Mar 11, 2019 | 32.30 | 32.92 | 31.80 | 32.67 | 397,295 | +1.08(+3.42%) |
Mar 08, 2019 | 32.61 | 32.88 | 31.38 | 31.60 | 731,737 | -0.85(-2.62%) |
Mar 07, 2019 | 31.45 | 32.75 | 31.26 | 32.44 | 361,177 | +0.25(+0.77%) |
Mar 06, 2019 | 32.42 | 32.92 | 31.86 | 32.20 | 215,678 | -0.21(-0.66%) |
Mar 05, 2019 | 32.30 | 32.73 | 31.36 | 32.41 | 162,068 | +0.15(+0.47%) |
Mar 04, 2019 | 31.86 | 32.44 | 31.72 | 32.26 | 266,626 | +0.43(+1.36%) |
Mar 01, 2019 | 30.00 | 31.99 | 30.00 | 31.83 | 508,125 | +2.04(+6.83%) |
Feb 28, 2019 | 31.29 | 31.29 | 29.71 | 29.79 | 281,786 | -1.31(-4.21%) |
Feb 27, 2019 | 31.21 | 31.42 | 31.00 | 31.10 | 114,029 | -0.12(-0.40%) |
Feb 26, 2019 | 31.51 | 31.92 | 30.86 | 31.22 | 212,147 | -0.27(-0.87%) |
Feb 25, 2019 | 30.98 | 31.64 | 30.63 | 31.50 | 222,942 | +0.43(+1.40%) |
Feb 22, 2019 | 30.77 | 31.49 | 30.61 | 31.06 | 294,909 | +0.65(+2.15%) |
Feb 21, 2019 | 30.65 | 30.75 | 29.70 | 30.41 | 216,615 | -0.30(-0.98%) |
Feb 20, 2019 | 30.58 | 30.94 | 29.72 | 30.71 | 264,440 | +0.33(+1.08%) |
Feb 19, 2019 | 28.78 | 31.13 | 28.78 | 30.38 | 623,131 | +1.97(+6.95%) |
Feb 15, 2019 | 28.60 | 28.90 | 28.28 | 28.41 | 150,392 | -0.04(-0.16%) |
Feb 14, 2019 | 28.05 | 28.67 | 28.05 | 28.45 | 266,680 | +0.41(+1.45%) |
Feb 13, 2019 | 27.86 | 28.23 | 27.72 | 28.05 | 216,940 | +0.23(+0.83%) |
Feb 12, 2019 | 27.67 | 28.30 | 27.06 | 27.82 | 88,687 | +0.38(+1.39%) |
Feb 11, 2019 | 27.71 | 27.79 | 27.27 | 27.44 | 46,707 | -0.27(-0.96%) |
Feb 08, 2019 | 28.23 | 28.23 | 27.16 | 27.70 | 182,030 | -0.57(-2.00%) |
Feb 07, 2019 | 28.52 | 28.56 | 27.75 | 28.27 | 104,063 | -0.30(-1.05%) |
Feb 06, 2019 | 28.73 | 29.07 | 28.41 | 28.57 | 286,339 | -0.22(-0.77%) |
Feb 05, 2019 | 28.62 | 29.21 | 28.46 | 28.79 | 223,213 | +0.25(+0.87%) |
Feb 04, 2019 | 28.14 | 28.54 | 27.76 | 28.54 | 63,767 | +0.22(+0.78%) |