Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 31.10 | 31.48 | 30.91 | 31.27 | 1,401,745 | +0.20(+0.66%) |
Apr 29, 2019 | 31.33 | 31.52 | 31.06 | 31.06 | 723,177 | -0.23(-0.74%) |
Apr 26, 2019 | 31.32 | 31.49 | 31.13 | 31.29 | 690,122 | +0.11(+0.34%) |
Apr 25, 2019 | 31.22 | 31.36 | 30.86 | 31.19 | 884,893 | -0.04(-0.11%) |
Apr 24, 2019 | 30.98 | 31.52 | 30.70 | 31.22 | 773,930 | +0.15(+0.49%) |
Apr 23, 2019 | 30.71 | 31.21 | 30.60 | 31.07 | 934,976 | +0.53(+1.74%) |
Apr 22, 2019 | 30.82 | 30.87 | 30.24 | 30.54 | 661,220 | -0.41(-1.32%) |
Apr 18, 2019 | 30.63 | 31.11 | 30.57 | 30.95 | 599,542 | +0.33(+1.07%) |
Apr 17, 2019 | 31.00 | 31.03 | 30.49 | 30.62 | 728,885 | -0.26(-0.83%) |
Apr 16, 2019 | 31.70 | 31.70 | 30.73 | 30.88 | 643,693 | -0.64(-2.03%) |
Apr 15, 2019 | 31.97 | 31.97 | 31.46 | 31.52 | 540,106 | -0.37(-1.17%) |
Apr 12, 2019 | 31.83 | 31.90 | 31.59 | 31.89 | 628,758 | +0.08(+0.25%) |
Apr 11, 2019 | 31.92 | 32.10 | 31.75 | 31.81 | 758,824 | -0.09(-0.28%) |
Apr 10, 2019 | 31.44 | 31.93 | 31.36 | 31.90 | 750,969 | +0.60(+1.93%) |
Apr 09, 2019 | 31.60 | 31.62 | 31.24 | 31.29 | 543,127 | -0.31(-0.98%) |
Apr 08, 2019 | 31.62 | 31.68 | 31.43 | 31.60 | 412,774 | -0.16(-0.50%) |
Apr 05, 2019 | 31.62 | 31.79 | 31.47 | 31.76 | 636,993 | +0.23(+0.73%) |
Apr 04, 2019 | 31.67 | 31.68 | 31.35 | 31.53 | 645,894 | -0.16(-0.50%) |
Apr 03, 2019 | 31.75 | 31.90 | 31.51 | 31.69 | 704,906 | +0.06(+0.20%) |
Apr 02, 2019 | 31.47 | 31.73 | 31.15 | 31.63 | 1,033,942 | +0.16(+0.51%) |
Apr 01, 2019 | 31.38 | 31.50 | 30.97 | 31.47 | 740,288 | +0.12(+0.40%) |
Mar 29, 2019 | 31.54 | 31.56 | 31.14 | 31.35 | 877,487 | -0.10(-0.31%) |
Mar 28, 2019 | 31.05 | 31.46 | 30.93 | 31.44 | 711,433 | +0.49(+1.58%) |
Mar 27, 2019 | 31.03 | 31.11 | 30.73 | 30.96 | 898,457 | -0.04(-0.14%) |
Mar 26, 2019 | 30.74 | 31.02 | 30.67 | 31.00 | 770,114 | +0.48(+1.56%) |
Mar 25, 2019 | 30.44 | 30.77 | 30.29 | 30.53 | 792,787 | +0.08(+0.26%) |
Mar 22, 2019 | 30.86 | 31.01 | 30.42 | 30.45 | 760,865 | -0.49(-1.59%) |
Mar 21, 2019 | 30.25 | 30.97 | 30.19 | 30.94 | 610,932 | +0.56(+1.86%) |
Mar 20, 2019 | 30.28 | 30.73 | 30.00 | 30.38 | 941,834 | +0.04(+0.15%) |
Mar 19, 2019 | 30.53 | 30.68 | 30.29 | 30.33 | 506,042 | -0.18(-0.61%) |
Mar 18, 2019 | 30.74 | 30.93 | 30.37 | 30.52 | 416,626 | -0.21(-0.69%) |
Mar 15, 2019 | 30.80 | 30.84 | 30.45 | 30.73 | 1,387,520 | +0.00(+0.00%) |
Mar 14, 2019 | 30.67 | 30.77 | 30.51 | 30.73 | 559,639 | +0.11(+0.37%) |
Mar 13, 2019 | 30.63 | 30.90 | 30.60 | 30.61 | 629,923 | +0.08(+0.26%) |
Mar 12, 2019 | 30.58 | 30.68 | 30.42 | 30.53 | 575,120 | +0.01(+0.03%) |
Mar 11, 2019 | 30.02 | 30.55 | 30.02 | 30.53 | 641,171 | +0.61(+2.03%) |
Mar 08, 2019 | 29.71 | 30.01 | 29.67 | 29.92 | 646,979 | +0.18(+0.59%) |
Mar 07, 2019 | 29.93 | 30.18 | 29.71 | 29.74 | 823,146 | -0.13(-0.44%) |
Mar 06, 2019 | 29.92 | 30.15 | 29.79 | 29.87 | 657,899 | -0.11(-0.35%) |
Mar 05, 2019 | 29.85 | 30.15 | 29.78 | 29.98 | 587,635 | +0.10(+0.32%) |
Mar 04, 2019 | 29.73 | 30.09 | 29.48 | 29.88 | 1,208,114 | +0.26(+0.89%) |
Mar 01, 2019 | 29.64 | 29.75 | 29.13 | 29.62 | 944,694 | +0.10(+0.33%) |
Feb 28, 2019 | 29.58 | 29.95 | 29.41 | 29.52 | 1,004,002 | -0.08(-0.27%) |
Feb 27, 2019 | 29.71 | 29.74 | 29.33 | 29.60 | 669,581 | -0.26(-0.88%) |
Feb 26, 2019 | 30.00 | 30.04 | 29.73 | 29.86 | 740,757 | -0.14(-0.47%) |
Feb 25, 2019 | 30.15 | 30.17 | 29.93 | 30.01 | 829,312 | -0.11(-0.35%) |
Feb 22, 2019 | 30.05 | 30.16 | 29.86 | 30.11 | 507,886 | +0.25(+0.83%) |
Feb 21, 2019 | 29.81 | 30.00 | 29.64 | 29.86 | 796,075 | -0.07(-0.24%) |
Feb 20, 2019 | 30.05 | 30.23 | 29.72 | 29.94 | 555,772 | -0.16(-0.53%) |
Feb 19, 2019 | 29.79 | 30.22 | 29.79 | 30.09 | 622,921 | +0.23(+0.77%) |
Feb 15, 2019 | 30.00 | 30.09 | 29.63 | 29.86 | 975,805 | +0.09(+0.30%) |
Feb 14, 2019 | 29.38 | 29.94 | 29.12 | 29.78 | 1,079,204 | +0.30(+1.02%) |
Feb 13, 2019 | 29.58 | 29.71 | 29.42 | 29.48 | 838,290 | -0.10(-0.33%) |
Feb 12, 2019 | 29.69 | 29.70 | 29.36 | 29.57 | 461,132 | +0.00(+0.00%) |
Feb 11, 2019 | 29.49 | 29.65 | 29.39 | 29.57 | 717,071 | +0.11(+0.36%) |
Feb 08, 2019 | 29.44 | 29.79 | 29.35 | 29.47 | 462,809 | -0.04(-0.15%) |
Feb 07, 2019 | 28.90 | 29.64 | 28.80 | 29.51 | 775,075 | +0.55(+1.92%) |
Feb 06, 2019 | 29.12 | 29.13 | 28.84 | 28.96 | 454,639 | -0.19(-0.66%) |
Feb 05, 2019 | 29.15 | 29.20 | 28.80 | 29.15 | 413,972 | +0.04(+0.15%) |
Feb 04, 2019 | 28.91 | 29.14 | 28.72 | 29.11 | 875,786 | +0.18(+0.61%) |