Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 34.22 | 34.45 | 34.13 | 34.33 | 834,054 | +0.25(+0.72%) |
Apr 29, 2019 | 34.30 | 34.30 | 33.89 | 34.08 | 884,443 | -0.16(-0.47%) |
Apr 26, 2019 | 34.17 | 34.35 | 34.16 | 34.24 | 486,615 | +0.04(+0.11%) |
Apr 25, 2019 | 34.33 | 34.33 | 33.89 | 34.21 | 533,952 | -0.12(-0.36%) |
Apr 24, 2019 | 34.54 | 34.55 | 34.30 | 34.33 | 512,895 | -0.14(-0.41%) |
Apr 23, 2019 | 34.16 | 34.50 | 34.00 | 34.47 | 991,984 | +0.36(+1.05%) |
Apr 22, 2019 | 33.83 | 34.23 | 33.58 | 34.11 | 1,676,806 | +0.09(+0.25%) |
Apr 18, 2019 | 33.97 | 34.12 | 33.71 | 34.03 | 1,091,766 | +0.09(+0.25%) |
Apr 17, 2019 | 34.15 | 34.15 | 33.83 | 33.94 | 1,399,027 | -0.10(-0.31%) |
Apr 16, 2019 | 33.99 | 34.18 | 33.91 | 34.05 | 888,547 | +0.17(+0.50%) |
Apr 15, 2019 | 33.95 | 34.05 | 33.73 | 33.88 | 340,866 | -0.12(-0.36%) |
Apr 12, 2019 | 33.80 | 34.01 | 33.65 | 34.00 | 552,809 | +0.18(+0.53%) |
Apr 11, 2019 | 33.88 | 33.88 | 33.62 | 33.82 | 1,092,059 | +0.04(+0.11%) |
Apr 10, 2019 | 33.66 | 33.84 | 33.53 | 33.78 | 752,678 | +0.14(+0.42%) |
Apr 09, 2019 | 33.57 | 33.77 | 33.51 | 33.64 | 581,518 | -0.02(-0.06%) |
Apr 08, 2019 | 33.38 | 33.72 | 33.14 | 33.66 | 959,647 | +0.07(+0.20%) |
Apr 05, 2019 | 33.61 | 33.63 | 33.46 | 33.59 | 474,561 | +0.04(+0.11%) |
Apr 04, 2019 | 33.92 | 33.93 | 33.48 | 33.55 | 787,105 | -0.20(-0.59%) |
Apr 03, 2019 | 33.65 | 33.88 | 33.60 | 33.75 | 1,075,894 | +0.21(+0.62%) |
Apr 02, 2019 | 33.53 | 33.77 | 33.47 | 33.54 | 1,224,214 | +0.06(+0.17%) |
Apr 01, 2019 | 33.43 | 33.53 | 33.19 | 33.49 | 643,608 | +0.22(+0.65%) |
Mar 29, 2019 | 33.25 | 33.31 | 33.10 | 33.27 | 666,797 | +0.14(+0.43%) |
Mar 28, 2019 | 32.77 | 33.13 | 32.68 | 33.13 | 616,106 | +0.45(+1.39%) |
Mar 27, 2019 | 32.82 | 32.91 | 32.56 | 32.67 | 535,909 | -0.14(-0.43%) |
Mar 26, 2019 | 32.65 | 32.85 | 32.49 | 32.82 | 640,816 | +0.42(+1.28%) |
Mar 25, 2019 | 32.25 | 32.46 | 32.13 | 32.40 | 651,887 | +0.13(+0.41%) |
Mar 22, 2019 | 32.70 | 32.70 | 32.11 | 32.27 | 684,561 | -0.53(-1.61%) |
Mar 21, 2019 | 32.14 | 32.80 | 32.04 | 32.80 | 903,535 | +0.55(+1.70%) |
Mar 20, 2019 | 32.21 | 32.45 | 32.13 | 32.25 | 777,229 | +0.01(+0.03%) |
Mar 19, 2019 | 32.37 | 32.43 | 32.15 | 32.24 | 1,273,983 | -0.08(-0.23%) |
Mar 18, 2019 | 32.32 | 32.46 | 32.09 | 32.32 | 897,007 | +0.06(+0.18%) |
Mar 15, 2019 | 32.14 | 32.31 | 32.02 | 32.26 | 1,749,046 | +0.19(+0.59%) |
Mar 14, 2019 | 31.93 | 32.14 | 31.85 | 32.07 | 1,122,530 | +0.09(+0.30%) |
Mar 13, 2019 | 31.97 | 32.20 | 31.88 | 31.97 | 1,380,279 | +0.09(+0.30%) |
Mar 12, 2019 | 31.95 | 32.11 | 31.84 | 31.88 | 724,247 | +0.00(+0.00%) |
Mar 11, 2019 | 31.68 | 31.93 | 31.61 | 31.88 | 728,806 | +0.26(+0.84%) |
Mar 08, 2019 | 31.82 | 31.82 | 31.42 | 31.62 | 729,712 | +0.17(+0.54%) |
Mar 07, 2019 | 31.45 | 31.50 | 31.25 | 31.45 | 755,385 | -0.03(-0.11%) |
Mar 06, 2019 | 31.58 | 31.58 | 31.36 | 31.48 | 621,840 | -0.06(-0.18%) |
Mar 05, 2019 | 31.57 | 31.69 | 31.45 | 31.53 | 597,697 | -0.04(-0.12%) |
Mar 04, 2019 | 31.75 | 31.75 | 31.15 | 31.57 | 1,143,835 | -0.07(-0.21%) |
Mar 01, 2019 | 31.55 | 31.80 | 31.38 | 31.64 | 1,487,322 | +0.30(+0.96%) |
Feb 28, 2019 | 31.29 | 31.47 | 31.22 | 31.34 | 1,398,568 | +0.05(+0.15%) |
Feb 27, 2019 | 31.32 | 31.45 | 31.18 | 31.29 | 832,569 | -0.15(-0.48%) |
Feb 26, 2019 | 31.57 | 31.62 | 31.43 | 31.44 | 1,101,186 | -0.11(-0.36%) |
Feb 25, 2019 | 31.66 | 31.95 | 31.54 | 31.55 | 1,050,523 | +0.11(+0.36%) |
Feb 22, 2019 | 31.41 | 31.56 | 31.30 | 31.44 | 1,038,475 | +0.12(+0.39%) |
Feb 21, 2019 | 31.41 | 31.45 | 31.16 | 31.32 | 844,335 | -0.02(-0.06%) |
Feb 20, 2019 | 31.13 | 31.59 | 31.10 | 31.34 | 1,365,451 | +0.19(+0.61%) |
Feb 19, 2019 | 30.93 | 31.41 | 30.93 | 31.15 | 1,714,772 | +0.08(+0.24%) |
Feb 15, 2019 | 31.12 | 31.20 | 30.89 | 31.07 | 1,358,625 | +0.25(+0.80%) |
Feb 14, 2019 | 30.55 | 31.05 | 30.55 | 30.83 | 1,517,220 | +0.23(+0.74%) |
Feb 13, 2019 | 30.40 | 30.92 | 30.25 | 30.60 | 4,897,539 | -0.17(-0.55%) |
Feb 12, 2019 | 30.75 | 31.09 | 30.58 | 30.77 | 1,145,521 | +0.03(+0.09%) |
Feb 11, 2019 | 31.00 | 31.00 | 30.36 | 30.74 | 695,803 | -0.14(-0.46%) |
Feb 08, 2019 | 31.13 | 32.06 | 30.66 | 30.88 | 1,750,757 | +1.91(+6.58%) |
Feb 07, 2019 | 29.13 | 29.27 | 28.84 | 28.98 | 1,340,379 | -0.36(-1.22%) |
Feb 06, 2019 | 29.50 | 29.54 | 29.12 | 29.34 | 1,053,805 | +0.41(+1.40%) |
Feb 05, 2019 | 28.89 | 29.08 | 28.70 | 28.93 | 570,895 | +0.04(+0.13%) |
Feb 04, 2019 | 28.36 | 28.89 | 28.24 | 28.89 | 621,862 | +0.48(+1.69%) |