Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 34.82 | 35.30 | 34.39 | 35.06 | 5,503,557 | +0.24(+0.69%) |
Apr 29, 2019 | 34.57 | 34.94 | 34.39 | 34.82 | 3,263,744 | +0.37(+1.09%) |
Apr 26, 2019 | 34.27 | 34.77 | 34.05 | 34.45 | 3,765,952 | +0.34(+1.01%) |
Apr 25, 2019 | 33.89 | 34.81 | 33.12 | 34.10 | 6,883,424 | +0.93(+2.80%) |
Apr 24, 2019 | 33.32 | 33.64 | 33.17 | 33.17 | 4,249,383 | -0.30(-0.90%) |
Apr 23, 2019 | 33.10 | 33.66 | 32.78 | 33.47 | 4,466,235 | +0.37(+1.13%) |
Apr 22, 2019 | 33.77 | 34.27 | 32.99 | 33.10 | 3,842,822 | -0.18(-0.54%) |
Apr 18, 2019 | 32.91 | 33.44 | 32.90 | 33.28 | 3,367,969 | +0.35(+1.07%) |
Apr 17, 2019 | 33.73 | 33.78 | 32.72 | 32.93 | 5,631,102 | -0.71(-2.12%) |
Apr 16, 2019 | 33.67 | 34.00 | 32.86 | 33.64 | 12,870,803 | -1.63(-4.61%) |
Apr 15, 2019 | 35.71 | 35.90 | 35.20 | 35.26 | 3,270,810 | -0.51(-1.42%) |
Apr 12, 2019 | 35.55 | 35.92 | 35.53 | 35.77 | 2,551,844 | +0.52(+1.49%) |
Apr 11, 2019 | 35.31 | 35.76 | 35.14 | 35.25 | 2,880,693 | +0.10(+0.28%) |
Apr 10, 2019 | 35.17 | 35.42 | 34.84 | 35.15 | 2,534,697 | -0.15(-0.42%) |
Apr 09, 2019 | 35.28 | 35.38 | 34.96 | 35.30 | 2,474,207 | -0.17(-0.49%) |
Apr 08, 2019 | 35.48 | 35.60 | 35.26 | 35.47 | 2,013,214 | -0.01(-0.02%) |
Apr 05, 2019 | 34.84 | 35.72 | 34.58 | 35.48 | 3,803,200 | +0.04(+0.13%) |
Apr 04, 2019 | 35.60 | 35.60 | 34.87 | 35.44 | 3,216,455 | -0.29(-0.82%) |
Apr 03, 2019 | 35.60 | 35.92 | 35.41 | 35.73 | 3,921,535 | +0.43(+1.21%) |
Apr 02, 2019 | 35.69 | 35.74 | 35.14 | 35.30 | 2,642,984 | -0.39(-1.09%) |
Apr 01, 2019 | 34.84 | 35.74 | 34.75 | 35.69 | 4,204,724 | +1.03(+2.98%) |
Mar 29, 2019 | 34.62 | 34.83 | 34.13 | 34.66 | 2,967,716 | +0.20(+0.59%) |
Mar 28, 2019 | 34.12 | 34.48 | 34.05 | 34.46 | 2,726,491 | +0.42(+1.23%) |
Mar 27, 2019 | 34.01 | 34.29 | 33.81 | 34.04 | 2,883,515 | +0.17(+0.51%) |
Mar 26, 2019 | 33.55 | 33.89 | 33.46 | 33.86 | 2,705,457 | +0.64(+1.92%) |
Mar 25, 2019 | 32.93 | 33.63 | 32.75 | 33.23 | 3,085,716 | -0.03(-0.09%) |
Mar 22, 2019 | 34.13 | 34.22 | 33.23 | 33.26 | 3,966,078 | -1.01(-2.95%) |
Mar 21, 2019 | 33.73 | 34.36 | 33.66 | 34.27 | 4,418,959 | +0.43(+1.28%) |
Mar 20, 2019 | 34.60 | 34.64 | 33.56 | 33.83 | 4,929,224 | -0.75(-2.17%) |
Mar 19, 2019 | 34.79 | 35.20 | 34.46 | 34.58 | 3,270,709 | -0.04(-0.13%) |
Mar 18, 2019 | 34.18 | 34.63 | 33.99 | 34.63 | 3,451,046 | +0.54(+1.58%) |
Mar 15, 2019 | 34.83 | 35.05 | 33.92 | 34.09 | 11,242,852 | -1.09(-3.09%) |
Mar 14, 2019 | 35.44 | 35.44 | 34.84 | 35.17 | 3,857,108 | -0.26(-0.74%) |
Mar 13, 2019 | 35.32 | 35.74 | 35.13 | 35.44 | 4,227,263 | +0.34(+0.98%) |
Mar 12, 2019 | 35.07 | 35.28 | 34.96 | 35.09 | 4,138,404 | +0.28(+0.80%) |
Mar 11, 2019 | 34.46 | 35.07 | 34.45 | 34.81 | 4,261,698 | +0.53(+1.55%) |
Mar 08, 2019 | 34.04 | 34.31 | 33.80 | 34.28 | 3,025,792 | -0.07(-0.20%) |
Mar 07, 2019 | 34.40 | 34.49 | 33.81 | 34.35 | 2,814,224 | -0.09(-0.26%) |
Mar 06, 2019 | 34.51 | 34.75 | 34.28 | 34.44 | 1,955,041 | -0.04(-0.11%) |
Mar 05, 2019 | 34.37 | 34.75 | 34.31 | 34.48 | 2,927,472 | +0.07(+0.20%) |
Mar 04, 2019 | 34.79 | 34.87 | 33.79 | 34.41 | 3,823,365 | -0.22(-0.65%) |
Mar 01, 2019 | 34.66 | 34.80 | 34.30 | 34.63 | 4,049,787 | +0.31(+0.92%) |
Feb 28, 2019 | 34.70 | 34.90 | 34.17 | 34.32 | 4,041,780 | -0.62(-1.78%) |
Feb 27, 2019 | 35.13 | 35.29 | 34.77 | 34.94 | 2,549,797 | -0.37(-1.06%) |
Feb 26, 2019 | 35.60 | 35.94 | 35.29 | 35.32 | 2,937,725 | -0.33(-0.92%) |
Feb 25, 2019 | 35.36 | 35.79 | 35.32 | 35.65 | 4,035,320 | +0.64(+1.82%) |
Feb 22, 2019 | 35.21 | 35.47 | 34.71 | 35.01 | 4,214,668 | -0.01(-0.02%) |
Feb 21, 2019 | 35.56 | 35.64 | 34.85 | 35.02 | 4,214,433 | -0.74(-2.07%) |
Feb 20, 2019 | 35.17 | 36.13 | 35.17 | 35.76 | 5,401,390 | +0.61(+1.73%) |
Feb 19, 2019 | 34.94 | 35.38 | 34.70 | 35.15 | 3,951,145 | +0.21(+0.59%) |
Feb 15, 2019 | 34.77 | 35.07 | 34.59 | 34.94 | 3,944,242 | +0.48(+1.40%) |
Feb 14, 2019 | 34.48 | 34.73 | 34.32 | 34.46 | 3,115,525 | -0.19(-0.56%) |
Feb 13, 2019 | 35.12 | 35.17 | 34.63 | 34.66 | 3,325,281 | -0.20(-0.57%) |
Feb 12, 2019 | 34.10 | 35.04 | 34.10 | 34.86 | 4,265,331 | +1.05(+3.09%) |
Feb 11, 2019 | 34.20 | 34.23 | 33.63 | 33.81 | 3,042,106 | -0.27(-0.80%) |
Feb 08, 2019 | 34.21 | 34.38 | 33.73 | 34.08 | 3,027,535 | -0.24(-0.69%) |
Feb 07, 2019 | 34.73 | 34.84 | 34.05 | 34.32 | 3,485,168 | -0.60(-1.72%) |
Feb 06, 2019 | 34.54 | 35.14 | 34.51 | 34.92 | 2,613,284 | +0.25(+0.73%) |
Feb 05, 2019 | 34.45 | 34.80 | 34.34 | 34.67 | 3,089,296 | +0.27(+0.80%) |
Feb 04, 2019 | 34.28 | 34.41 | 33.94 | 34.40 | 3,341,411 | +0.05(+0.15%) |