Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 32.22 | 32.22 | 31.61 | 31.98 | 318,082 | -0.19(-0.59%) |
Apr 29, 2019 | 31.88 | 32.36 | 31.25 | 32.17 | 404,307 | +0.30(+0.93%) |
Apr 26, 2019 | 31.60 | 32.20 | 31.60 | 31.88 | 602,152 | +0.13(+0.41%) |
Apr 25, 2019 | 32.07 | 32.18 | 31.67 | 31.75 | 470,935 | -0.45(-1.39%) |
Apr 24, 2019 | 31.92 | 32.34 | 31.65 | 32.19 | 171,640 | +0.20(+0.64%) |
Apr 23, 2019 | 31.27 | 32.00 | 31.26 | 31.99 | 188,515 | +0.66(+2.10%) |
Apr 22, 2019 | 31.41 | 31.64 | 31.14 | 31.33 | 182,089 | -0.12(-0.39%) |
Apr 18, 2019 | 32.04 | 32.18 | 31.36 | 31.45 | 174,950 | -0.71(-2.21%) |
Apr 17, 2019 | 32.06 | 32.22 | 31.83 | 32.16 | 268,622 | +0.16(+0.50%) |
Apr 16, 2019 | 31.36 | 32.02 | 31.36 | 32.00 | 202,598 | +0.65(+2.08%) |
Apr 15, 2019 | 31.67 | 31.68 | 31.29 | 31.35 | 169,963 | -0.31(-0.98%) |
Apr 12, 2019 | 31.01 | 31.70 | 31.01 | 31.66 | 355,582 | +0.89(+2.88%) |
Apr 11, 2019 | 30.98 | 31.07 | 30.74 | 30.78 | 250,029 | -0.13(-0.42%) |
Apr 10, 2019 | 30.79 | 30.97 | 30.68 | 30.91 | 341,798 | +0.23(+0.76%) |
Apr 09, 2019 | 30.75 | 30.90 | 30.35 | 30.67 | 293,112 | -0.08(-0.27%) |
Apr 08, 2019 | 30.73 | 30.83 | 30.32 | 30.76 | 239,886 | +0.03(+0.10%) |
Apr 05, 2019 | 30.73 | 30.86 | 30.52 | 30.73 | 261,500 | -0.02(-0.07%) |
Apr 04, 2019 | 30.47 | 30.84 | 30.35 | 30.75 | 219,624 | +0.29(+0.94%) |
Apr 03, 2019 | 30.63 | 30.88 | 30.41 | 30.46 | 140,662 | +0.03(+0.10%) |
Apr 02, 2019 | 30.68 | 30.81 | 30.41 | 30.43 | 144,451 | -0.27(-0.89%) |
Apr 01, 2019 | 30.36 | 30.73 | 30.29 | 30.70 | 335,456 | +0.57(+1.88%) |
Mar 29, 2019 | 30.31 | 30.46 | 29.96 | 30.14 | 308,277 | -0.13(-0.43%) |
Mar 28, 2019 | 30.20 | 30.51 | 29.80 | 30.26 | 249,875 | +0.15(+0.50%) |
Mar 27, 2019 | 30.10 | 30.36 | 29.73 | 30.11 | 186,524 | -0.09(-0.30%) |
Mar 26, 2019 | 29.37 | 30.20 | 29.17 | 30.20 | 231,687 | +0.98(+3.37%) |
Mar 25, 2019 | 29.03 | 29.55 | 28.84 | 29.22 | 285,811 | +0.24(+0.84%) |
Mar 22, 2019 | 30.34 | 30.34 | 28.98 | 28.98 | 378,971 | -1.55(-5.08%) |
Mar 21, 2019 | 30.46 | 30.88 | 30.13 | 30.53 | 272,963 | -0.02(-0.07%) |
Mar 20, 2019 | 31.19 | 31.42 | 30.53 | 30.55 | 321,900 | -0.67(-2.16%) |
Mar 19, 2019 | 31.97 | 32.06 | 31.17 | 31.23 | 503,341 | -0.68(-2.13%) |
Mar 18, 2019 | 31.75 | 32.14 | 31.65 | 31.91 | 259,011 | +0.14(+0.45%) |
Mar 15, 2019 | 31.88 | 32.13 | 30.82 | 31.76 | 680,245 | -0.03(-0.10%) |
Mar 14, 2019 | 31.82 | 31.90 | 31.57 | 31.79 | 241,477 | -0.02(-0.07%) |
Mar 13, 2019 | 31.70 | 31.94 | 31.60 | 31.82 | 395,406 | +0.22(+0.69%) |
Mar 12, 2019 | 31.72 | 31.99 | 31.31 | 31.60 | 237,409 | -0.02(-0.05%) |
Mar 11, 2019 | 31.29 | 31.64 | 31.03 | 31.61 | 284,899 | +0.39(+1.26%) |
Mar 08, 2019 | 30.92 | 31.35 | 30.51 | 31.22 | 330,608 | +0.18(+0.59%) |
Mar 07, 2019 | 31.16 | 31.20 | 30.78 | 31.04 | 429,092 | -0.24(-0.77%) |
Mar 06, 2019 | 31.67 | 32.16 | 31.04 | 31.28 | 616,479 | -0.49(-1.55%) |
Mar 05, 2019 | 31.78 | 31.90 | 31.44 | 31.77 | 194,382 | -0.08(-0.24%) |
Mar 04, 2019 | 31.72 | 31.89 | 31.56 | 31.85 | 313,939 | +0.07(+0.21%) |
Mar 01, 2019 | 31.69 | 31.79 | 31.35 | 31.78 | 211,420 | +0.26(+0.84%) |
Feb 28, 2019 | 31.68 | 31.68 | 31.47 | 31.51 | 226,319 | -0.08(-0.24%) |
Feb 27, 2019 | 31.16 | 31.66 | 31.16 | 31.59 | 146,308 | +0.40(+1.29%) |
Feb 26, 2019 | 31.41 | 31.57 | 31.18 | 31.19 | 373,358 | -0.38(-1.20%) |
Feb 25, 2019 | 31.97 | 32.02 | 31.52 | 31.57 | 227,014 | -0.23(-0.74%) |
Feb 22, 2019 | 31.81 | 31.88 | 31.50 | 31.80 | 209,834 | -0.08(-0.26%) |
Feb 21, 2019 | 31.95 | 31.95 | 31.57 | 31.88 | 161,682 | -0.05(-0.14%) |
Feb 20, 2019 | 31.53 | 31.95 | 31.38 | 31.93 | 201,052 | +0.35(+1.10%) |
Feb 19, 2019 | 31.01 | 31.61 | 30.92 | 31.58 | 174,765 | +0.48(+1.53%) |
Feb 15, 2019 | 30.67 | 31.20 | 30.67 | 31.10 | 202,170 | +0.60(+1.96%) |
Feb 14, 2019 | 30.63 | 30.67 | 30.27 | 30.51 | 245,488 | -0.27(-0.89%) |
Feb 13, 2019 | 30.69 | 30.89 | 30.47 | 30.78 | 151,947 | +0.10(+0.32%) |
Feb 12, 2019 | 30.54 | 30.76 | 30.45 | 30.68 | 128,307 | +0.17(+0.57%) |
Feb 11, 2019 | 30.20 | 30.52 | 29.79 | 30.51 | 152,919 | +0.45(+1.49%) |
Feb 08, 2019 | 30.35 | 30.57 | 29.94 | 30.06 | 283,171 | -0.30(-0.97%) |
Feb 07, 2019 | 30.04 | 30.53 | 29.91 | 30.35 | 349,843 | +0.46(+1.53%) |
Feb 06, 2019 | 29.54 | 30.00 | 29.42 | 29.90 | 286,170 | +0.26(+0.86%) |
Feb 05, 2019 | 29.81 | 29.85 | 29.46 | 29.64 | 152,528 | -0.21(-0.70%) |
Feb 04, 2019 | 29.51 | 29.93 | 29.04 | 29.85 | 217,459 | +0.33(+1.12%) |