Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 34.81 | 35.29 | 34.38 | 35.05 | 5,505,890 | +0.24(+0.69%) |
Apr 29, 2019 | 34.55 | 34.93 | 34.37 | 34.81 | 3,265,128 | +0.37(+1.09%) |
Apr 26, 2019 | 34.25 | 34.76 | 34.04 | 34.43 | 3,767,549 | +0.34(+1.01%) |
Apr 25, 2019 | 33.88 | 34.79 | 33.11 | 34.09 | 6,886,343 | +0.93(+2.80%) |
Apr 24, 2019 | 33.30 | 33.63 | 33.15 | 33.16 | 4,251,185 | -0.30(-0.90%) |
Apr 23, 2019 | 33.09 | 33.65 | 32.77 | 33.46 | 4,468,129 | +0.37(+1.13%) |
Apr 22, 2019 | 33.75 | 34.25 | 32.97 | 33.09 | 3,844,452 | -0.18(-0.54%) |
Apr 18, 2019 | 32.90 | 33.42 | 32.89 | 33.27 | 3,369,397 | +0.35(+1.07%) |
Apr 17, 2019 | 33.71 | 33.77 | 32.70 | 32.91 | 5,633,490 | -0.71(-2.12%) |
Apr 16, 2019 | 33.65 | 33.98 | 32.85 | 33.62 | 12,876,260 | -1.62(-4.61%) |
Apr 15, 2019 | 35.70 | 35.89 | 35.19 | 35.25 | 3,272,196 | -0.51(-1.42%) |
Apr 12, 2019 | 35.53 | 35.91 | 35.51 | 35.76 | 2,552,925 | +0.52(+1.49%) |
Apr 11, 2019 | 35.29 | 35.74 | 35.12 | 35.23 | 2,881,914 | +0.10(+0.28%) |
Apr 10, 2019 | 35.15 | 35.41 | 34.82 | 35.14 | 2,535,772 | -0.15(-0.42%) |
Apr 09, 2019 | 35.26 | 35.36 | 34.95 | 35.29 | 2,475,256 | -0.17(-0.49%) |
Apr 08, 2019 | 35.47 | 35.59 | 35.24 | 35.46 | 2,014,068 | -0.01(-0.02%) |
Apr 05, 2019 | 34.83 | 35.71 | 34.57 | 35.47 | 3,804,813 | +0.04(+0.13%) |
Apr 04, 2019 | 35.59 | 35.59 | 34.86 | 35.42 | 3,217,819 | -0.29(-0.82%) |
Apr 03, 2019 | 35.59 | 35.91 | 35.40 | 35.71 | 3,923,198 | +0.43(+1.21%) |
Apr 02, 2019 | 35.68 | 35.73 | 35.12 | 35.29 | 2,644,105 | -0.39(-1.09%) |
Apr 01, 2019 | 34.82 | 35.72 | 34.73 | 35.68 | 4,206,507 | +1.03(+2.98%) |
Mar 29, 2019 | 34.61 | 34.81 | 34.12 | 34.64 | 2,968,975 | +0.20(+0.59%) |
Mar 28, 2019 | 34.10 | 34.46 | 34.03 | 34.44 | 2,727,647 | +0.42(+1.23%) |
Mar 27, 2019 | 34.00 | 34.28 | 33.80 | 34.02 | 2,884,738 | +0.17(+0.51%) |
Mar 26, 2019 | 33.53 | 33.88 | 33.44 | 33.85 | 2,706,605 | +0.64(+1.92%) |
Mar 25, 2019 | 32.92 | 33.62 | 32.73 | 33.21 | 3,087,024 | -0.03(-0.09%) |
Mar 22, 2019 | 34.11 | 34.20 | 33.21 | 33.24 | 3,967,760 | -1.01(-2.95%) |
Mar 21, 2019 | 33.71 | 34.34 | 33.65 | 34.25 | 4,420,833 | +0.43(+1.28%) |
Mar 20, 2019 | 34.58 | 34.63 | 33.55 | 33.82 | 4,931,314 | -0.75(-2.17%) |
Mar 19, 2019 | 34.77 | 35.18 | 34.44 | 34.57 | 3,272,096 | -0.04(-0.13%) |
Mar 18, 2019 | 34.16 | 34.62 | 33.98 | 34.61 | 3,452,509 | +0.54(+1.58%) |
Mar 15, 2019 | 34.81 | 35.03 | 33.90 | 34.07 | 11,247,619 | -1.09(-3.09%) |
Mar 14, 2019 | 35.42 | 35.42 | 34.83 | 35.16 | 3,858,743 | -0.26(-0.74%) |
Mar 13, 2019 | 35.31 | 35.73 | 35.11 | 35.42 | 4,229,055 | +0.34(+0.98%) |
Mar 12, 2019 | 35.05 | 35.27 | 34.94 | 35.08 | 4,140,159 | +0.28(+0.80%) |
Mar 11, 2019 | 34.44 | 35.06 | 34.43 | 34.80 | 4,263,505 | +0.53(+1.55%) |
Mar 08, 2019 | 34.03 | 34.30 | 33.79 | 34.27 | 3,027,075 | -0.07(-0.20%) |
Mar 07, 2019 | 34.38 | 34.48 | 33.80 | 34.34 | 2,815,417 | -0.09(-0.26%) |
Mar 06, 2019 | 34.49 | 34.73 | 34.27 | 34.43 | 1,955,870 | -0.04(-0.11%) |
Mar 05, 2019 | 34.35 | 34.74 | 34.30 | 34.46 | 2,928,713 | +0.07(+0.20%) |
Mar 04, 2019 | 34.78 | 34.85 | 33.77 | 34.40 | 3,824,986 | -0.22(-0.65%) |
Mar 01, 2019 | 34.64 | 34.78 | 34.28 | 34.62 | 4,051,504 | +0.31(+0.92%) |
Feb 28, 2019 | 34.69 | 34.89 | 34.16 | 34.31 | 4,043,494 | -0.62(-1.78%) |
Feb 27, 2019 | 35.11 | 35.28 | 34.76 | 34.93 | 2,550,878 | -0.37(-1.06%) |
Feb 26, 2019 | 35.59 | 35.92 | 35.28 | 35.30 | 2,938,971 | -0.33(-0.92%) |
Feb 25, 2019 | 35.35 | 35.77 | 35.30 | 35.63 | 4,037,031 | +0.64(+1.82%) |
Feb 22, 2019 | 35.20 | 35.45 | 34.70 | 34.99 | 4,216,455 | -0.01(-0.02%) |
Feb 21, 2019 | 35.55 | 35.62 | 34.84 | 35.00 | 4,216,219 | -0.74(-2.07%) |
Feb 20, 2019 | 35.15 | 36.12 | 35.15 | 35.74 | 5,403,680 | +0.61(+1.73%) |
Feb 19, 2019 | 34.93 | 35.37 | 34.69 | 35.14 | 3,952,820 | +0.21(+0.59%) |
Feb 15, 2019 | 34.76 | 35.05 | 34.57 | 34.93 | 3,945,914 | +0.48(+1.40%) |
Feb 14, 2019 | 34.46 | 34.71 | 34.31 | 34.45 | 3,116,846 | -0.19(-0.56%) |
Feb 13, 2019 | 35.11 | 35.15 | 34.61 | 34.64 | 3,326,691 | -0.20(-0.57%) |
Feb 12, 2019 | 34.09 | 35.03 | 34.09 | 34.84 | 4,267,140 | +1.04(+3.09%) |
Feb 11, 2019 | 34.19 | 34.21 | 33.61 | 33.80 | 3,043,396 | -0.27(-0.80%) |
Feb 08, 2019 | 34.20 | 34.37 | 33.71 | 34.07 | 3,028,818 | -0.24(-0.69%) |
Feb 07, 2019 | 34.71 | 34.83 | 34.03 | 34.31 | 3,486,646 | -0.60(-1.72%) |
Feb 06, 2019 | 34.52 | 35.13 | 34.50 | 34.91 | 2,614,392 | +0.25(+0.73%) |
Feb 05, 2019 | 34.43 | 34.78 | 34.32 | 34.66 | 3,090,606 | +0.27(+0.80%) |
Feb 04, 2019 | 34.27 | 34.40 | 33.93 | 34.38 | 3,342,827 | +0.05(+0.15%) |