Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 35.14 | 35.20 | 34.97 | 35.18 | 23,200 | +0.06(+0.18%) |
Apr 29, 2019 | 35.13 | 35.19 | 35.07 | 35.11 | 31,221 | +0.00(+0.00%) |
Apr 26, 2019 | 34.96 | 35.11 | 34.85 | 35.11 | 48,346 | +0.17(+0.48%) |
Apr 25, 2019 | 34.99 | 34.99 | 34.75 | 34.94 | 22,456 | -0.05(-0.13%) |
Apr 24, 2019 | 35.04 | 35.11 | 34.98 | 34.99 | 31,176 | -0.03(-0.08%) |
Apr 23, 2019 | 34.81 | 35.05 | 34.76 | 35.02 | 56,999 | +0.32(+0.91%) |
Apr 22, 2019 | 34.66 | 34.75 | 34.62 | 34.70 | 33,431 | -0.02(-0.05%) |
Apr 18, 2019 | 34.85 | 34.85 | 34.60 | 34.72 | 34,425 | +0.04(+0.11%) |
Apr 17, 2019 | 34.93 | 34.93 | 34.62 | 34.68 | 153,902 | -0.07(-0.21%) |
Apr 16, 2019 | 34.90 | 34.90 | 34.75 | 34.76 | 38,231 | -0.04(-0.11%) |
Apr 15, 2019 | 34.79 | 34.80 | 34.68 | 34.80 | 24,006 | +0.01(+0.03%) |
Apr 12, 2019 | 34.75 | 34.85 | 34.70 | 34.79 | 38,526 | +0.20(+0.59%) |
Apr 11, 2019 | 34.62 | 34.62 | 34.49 | 34.58 | 24,397 | +0.06(+0.16%) |
Apr 10, 2019 | 34.42 | 34.55 | 34.40 | 34.53 | 46,288 | +0.16(+0.46%) |
Apr 09, 2019 | 34.49 | 34.49 | 34.31 | 34.37 | 127,049 | -0.25(-0.72%) |
Apr 08, 2019 | 34.50 | 34.62 | 34.45 | 34.62 | 40,495 | +0.11(+0.32%) |
Apr 05, 2019 | 34.46 | 34.57 | 34.46 | 34.51 | 81,477 | +0.14(+0.40%) |
Apr 04, 2019 | 34.32 | 34.38 | 34.25 | 34.37 | 30,689 | +0.06(+0.16%) |
Apr 03, 2019 | 34.39 | 34.44 | 34.21 | 34.31 | 34,048 | +0.13(+0.38%) |
Apr 02, 2019 | 34.18 | 34.21 | 34.11 | 34.18 | 22,592 | +0.00(+0.00%) |
Apr 01, 2019 | 34.08 | 34.18 | 34.03 | 34.18 | 34,459 | +0.40(+1.18%) |
Mar 29, 2019 | 33.78 | 33.79 | 33.67 | 33.79 | 33,022 | +0.23(+0.69%) |
Mar 28, 2019 | 33.49 | 33.59 | 33.34 | 33.55 | 78,460 | +0.14(+0.42%) |
Mar 27, 2019 | 33.60 | 33.62 | 33.21 | 33.41 | 83,905 | -0.15(-0.44%) |
Mar 26, 2019 | 33.52 | 33.68 | 33.36 | 33.56 | 78,550 | +0.25(+0.76%) |
Mar 25, 2019 | 33.40 | 33.44 | 33.16 | 33.31 | 45,844 | -0.04(-0.12%) |
Mar 22, 2019 | 33.81 | 33.81 | 33.35 | 33.35 | 61,944 | -0.67(-1.96%) |
Mar 21, 2019 | 33.45 | 34.04 | 33.45 | 34.02 | 80,206 | +0.41(+1.22%) |
Mar 20, 2019 | 33.76 | 33.80 | 33.49 | 33.61 | 30,424 | -0.18(-0.52%) |
Mar 19, 2019 | 33.94 | 33.99 | 33.67 | 33.79 | 19,418 | -0.01(-0.03%) |
Mar 18, 2019 | 33.72 | 33.80 | 33.69 | 33.80 | 16,318 | +0.16(+0.46%) |
Mar 15, 2019 | 33.65 | 33.76 | 33.57 | 33.64 | 13,489 | +0.13(+0.39%) |
Mar 14, 2019 | 33.55 | 33.57 | 33.46 | 33.51 | 26,488 | +0.01(+0.03%) |
Mar 13, 2019 | 33.45 | 33.64 | 33.45 | 33.50 | 76,378 | +0.19(+0.58%) |
Mar 12, 2019 | 33.30 | 33.38 | 33.26 | 33.30 | 12,742 | +0.09(+0.27%) |
Mar 11, 2019 | 32.85 | 33.23 | 32.85 | 33.21 | 25,725 | +0.44(+1.35%) |
Mar 08, 2019 | 32.61 | 32.77 | 32.54 | 32.77 | 27,303 | -0.08(-0.24%) |
Mar 07, 2019 | 33.17 | 33.17 | 32.75 | 32.85 | 63,457 | -0.27(-0.81%) |
Mar 06, 2019 | 33.37 | 33.37 | 33.08 | 33.12 | 39,090 | -0.21(-0.64%) |
Mar 05, 2019 | 33.39 | 33.42 | 33.28 | 33.33 | 19,712 | -0.06(-0.19%) |
Mar 04, 2019 | 33.76 | 33.76 | 33.15 | 33.40 | 33,264 | -0.17(-0.50%) |
Mar 01, 2019 | 33.53 | 33.66 | 33.40 | 33.56 | 17,266 | +0.19(+0.56%) |
Feb 28, 2019 | 33.42 | 33.46 | 33.35 | 33.38 | 24,592 | -0.05(-0.15%) |
Feb 27, 2019 | 33.41 | 33.48 | 33.27 | 33.43 | 29,334 | -0.02(-0.06%) |
Feb 26, 2019 | 33.51 | 33.55 | 33.41 | 33.45 | 19,817 | -0.05(-0.15%) |
Feb 25, 2019 | 33.59 | 33.70 | 33.49 | 33.50 | 55,743 | +0.05(+0.14%) |
Feb 22, 2019 | 33.30 | 33.48 | 33.30 | 33.45 | 25,360 | +0.21(+0.64%) |
Feb 21, 2019 | 33.36 | 33.36 | 33.12 | 33.24 | 23,598 | -0.10(-0.29%) |
Feb 20, 2019 | 33.27 | 33.41 | 33.26 | 33.33 | 39,416 | +0.08(+0.23%) |
Feb 19, 2019 | 33.24 | 33.38 | 33.18 | 33.26 | 55,674 | +0.02(+0.06%) |
Feb 15, 2019 | 33.16 | 33.24 | 33.11 | 33.24 | 78,995 | +0.38(+1.16%) |
Feb 14, 2019 | 32.77 | 32.99 | 32.72 | 32.86 | 47,771 | -0.08(-0.25%) |
Feb 13, 2019 | 32.94 | 33.02 | 32.87 | 32.94 | 64,560 | +0.13(+0.38%) |
Feb 12, 2019 | 32.66 | 32.87 | 32.65 | 32.82 | 39,820 | +0.40(+1.24%) |
Feb 11, 2019 | 32.50 | 32.50 | 32.34 | 32.42 | 36,426 | +0.11(+0.35%) |
Feb 08, 2019 | 32.20 | 32.32 | 32.08 | 32.30 | 61,620 | -0.02(-0.06%) |
Feb 07, 2019 | 32.37 | 32.44 | 32.12 | 32.32 | 43,871 | -0.29(-0.89%) |
Feb 06, 2019 | 32.71 | 32.71 | 32.50 | 32.61 | 288,383 | -0.03(-0.10%) |
Feb 05, 2019 | 32.54 | 32.66 | 32.49 | 32.65 | 270,538 | +0.19(+0.57%) |
Feb 04, 2019 | 32.26 | 32.46 | 32.23 | 32.46 | 190,036 | +0.17(+0.52%) |