Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 31.81 | 31.84 | 31.19 | 31.21 | 3,308,475 | -0.62(-1.93%) |
Apr 29, 2019 | 32.21 | 32.53 | 31.81 | 31.83 | 2,327,036 | -0.49(-1.51%) |
Apr 26, 2019 | 32.16 | 32.52 | 31.79 | 32.32 | 2,492,356 | +0.06(+0.18%) |
Apr 25, 2019 | 32.84 | 32.84 | 32.05 | 32.26 | 1,631,561 | -0.63(-1.92%) |
Apr 24, 2019 | 32.72 | 33.16 | 32.59 | 32.89 | 1,658,971 | +0.35(+1.06%) |
Apr 23, 2019 | 32.23 | 32.81 | 32.00 | 32.54 | 2,342,531 | +0.51(+1.58%) |
Apr 22, 2019 | 32.69 | 32.96 | 31.96 | 32.04 | 3,065,428 | -0.73(-2.24%) |
Apr 18, 2019 | 33.62 | 33.97 | 32.76 | 32.77 | 4,255,641 | -0.84(-2.48%) |
Apr 17, 2019 | 34.08 | 34.39 | 33.37 | 33.61 | 2,048,666 | -0.32(-0.94%) |
Apr 16, 2019 | 33.46 | 34.04 | 33.29 | 33.93 | 2,189,554 | +0.49(+1.46%) |
Apr 15, 2019 | 34.15 | 34.35 | 33.39 | 33.44 | 4,273,622 | -0.71(-2.08%) |
Apr 12, 2019 | 34.52 | 34.76 | 33.99 | 34.15 | 2,452,168 | -0.18(-0.52%) |
Apr 11, 2019 | 34.74 | 34.74 | 34.22 | 34.32 | 2,885,479 | -0.41(-1.19%) |
Apr 10, 2019 | 34.37 | 34.75 | 34.05 | 34.74 | 2,059,483 | +0.51(+1.50%) |
Apr 09, 2019 | 34.04 | 34.42 | 33.94 | 34.22 | 2,245,356 | -0.06(-0.17%) |
Apr 08, 2019 | 33.79 | 34.59 | 33.66 | 34.28 | 1,928,210 | +0.39(+1.14%) |
Apr 05, 2019 | 33.56 | 34.17 | 33.52 | 33.89 | 3,702,495 | +0.45(+1.34%) |
Apr 04, 2019 | 32.26 | 33.48 | 31.94 | 33.45 | 2,569,298 | +1.16(+3.61%) |
Apr 03, 2019 | 32.67 | 32.67 | 32.16 | 32.28 | 1,717,740 | -0.08(-0.23%) |
Apr 02, 2019 | 31.95 | 32.63 | 31.57 | 32.36 | 2,264,637 | +0.40(+1.27%) |
Apr 01, 2019 | 31.21 | 31.97 | 31.03 | 31.95 | 2,348,145 | +0.90(+2.91%) |
Mar 29, 2019 | 30.75 | 31.14 | 30.56 | 31.05 | 3,792,710 | +0.36(+1.18%) |
Mar 28, 2019 | 30.96 | 31.57 | 30.55 | 30.69 | 5,753,274 | -0.07(-0.22%) |
Mar 27, 2019 | 30.15 | 30.86 | 30.12 | 30.76 | 1,596,697 | +0.65(+2.16%) |
Mar 26, 2019 | 29.58 | 30.22 | 29.23 | 30.11 | 2,304,382 | +0.97(+3.33%) |
Mar 25, 2019 | 28.90 | 29.51 | 28.79 | 29.14 | 3,080,283 | +0.16(+0.55%) |
Mar 22, 2019 | 29.60 | 29.79 | 28.97 | 28.98 | 2,034,167 | -0.76(-2.55%) |
Mar 21, 2019 | 28.90 | 29.88 | 28.90 | 29.73 | 3,239,772 | +0.73(+2.50%) |
Mar 20, 2019 | 29.53 | 29.74 | 28.86 | 29.01 | 2,159,641 | -0.75(-2.52%) |
Mar 19, 2019 | 29.25 | 30.01 | 29.25 | 29.76 | 3,036,326 | +0.57(+1.94%) |
Mar 18, 2019 | 28.69 | 29.27 | 28.44 | 29.19 | 2,715,411 | +0.47(+1.64%) |
Mar 15, 2019 | 29.57 | 29.69 | 28.60 | 28.72 | 3,760,939 | -0.78(-2.66%) |
Mar 14, 2019 | 30.12 | 30.33 | 29.42 | 29.51 | 4,468,873 | -0.47(-1.56%) |
Mar 13, 2019 | 28.90 | 30.07 | 28.87 | 29.98 | 6,719,445 | +1.00(+3.47%) |
Mar 12, 2019 | 29.83 | 30.95 | 28.54 | 28.97 | 18,138,196 | -3.58(-11.01%) |
Mar 11, 2019 | 31.62 | 32.65 | 31.61 | 32.55 | 5,936,458 | +0.87(+2.75%) |
Mar 08, 2019 | 31.41 | 31.78 | 31.11 | 31.68 | 2,880,434 | +0.03(+0.11%) |
Mar 07, 2019 | 31.79 | 32.16 | 31.42 | 31.65 | 2,132,101 | -0.31(-0.97%) |
Mar 06, 2019 | 32.19 | 32.57 | 31.88 | 31.96 | 1,716,082 | +0.14(+0.45%) |
Mar 05, 2019 | 32.03 | 32.20 | 31.67 | 31.82 | 1,379,013 | -0.07(-0.21%) |
Mar 04, 2019 | 32.80 | 32.90 | 31.59 | 31.88 | 2,078,407 | -0.76(-2.33%) |
Mar 01, 2019 | 33.44 | 34.21 | 32.46 | 32.65 | 3,311,227 | -0.05(-0.15%) |
Feb 28, 2019 | 32.88 | 33.25 | 32.50 | 32.70 | 2,138,648 | -0.27(-0.81%) |
Feb 27, 2019 | 32.24 | 33.18 | 32.20 | 32.96 | 3,663,751 | +0.97(+3.04%) |
Feb 26, 2019 | 31.72 | 32.19 | 31.57 | 31.99 | 1,956,045 | +0.39(+1.22%) |
Feb 25, 2019 | 31.99 | 32.08 | 31.47 | 31.61 | 1,542,522 | -0.18(-0.55%) |
Feb 22, 2019 | 31.87 | 32.05 | 31.54 | 31.78 | 2,030,436 | +0.08(+0.26%) |
Feb 21, 2019 | 31.69 | 32.04 | 31.57 | 31.70 | 1,433,800 | -0.25(-0.79%) |
Feb 20, 2019 | 31.82 | 32.27 | 31.51 | 31.95 | 1,932,341 | +0.24(+0.77%) |
Feb 19, 2019 | 31.26 | 32.00 | 31.18 | 31.71 | 2,207,338 | +0.41(+1.31%) |
Feb 15, 2019 | 30.66 | 31.52 | 30.53 | 31.30 | 1,597,374 | +0.85(+2.80%) |
Feb 14, 2019 | 30.48 | 31.05 | 29.80 | 30.44 | 2,783,317 | -0.47(-1.52%) |
Feb 13, 2019 | 30.69 | 31.02 | 30.41 | 30.91 | 2,860,082 | +0.36(+1.18%) |
Feb 12, 2019 | 30.00 | 31.00 | 29.72 | 30.55 | 4,223,329 | +0.69(+2.30%) |
Feb 11, 2019 | 29.62 | 30.07 | 29.31 | 29.87 | 2,067,077 | +0.31(+1.05%) |
Feb 08, 2019 | 29.89 | 30.21 | 29.41 | 29.56 | 1,889,945 | -0.42(-1.40%) |
Feb 07, 2019 | 30.36 | 30.36 | 29.24 | 29.98 | 2,179,939 | -0.56(-1.84%) |
Feb 06, 2019 | 30.85 | 30.97 | 30.23 | 30.54 | 1,558,080 | -0.32(-1.03%) |
Feb 05, 2019 | 29.82 | 30.90 | 29.57 | 30.85 | 2,172,064 | +1.11(+3.74%) |
Feb 04, 2019 | 29.35 | 29.84 | 29.20 | 29.74 | 1,547,134 | +0.23(+0.79%) |