Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 33.63 | 33.74 | 32.56 | 33.21 | 879,901 | -0.48(-1.42%) |
Apr 29, 2019 | 33.96 | 34.32 | 33.57 | 33.69 | 517,022 | -0.25(-0.74%) |
Apr 26, 2019 | 33.90 | 34.03 | 33.40 | 33.94 | 375,000 | +0.15(+0.44%) |
Apr 25, 2019 | 34.17 | 34.26 | 33.35 | 33.79 | 636,523 | -0.37(-1.08%) |
Apr 24, 2019 | 34.97 | 35.36 | 33.63 | 34.16 | 1,471,749 | -0.95(-2.71%) |
Apr 23, 2019 | 34.50 | 35.80 | 34.38 | 35.11 | 955,028 | +0.75(+2.18%) |
Apr 22, 2019 | 35.45 | 35.56 | 34.33 | 34.36 | 715,640 | -1.25(-3.51%) |
Apr 18, 2019 | 36.39 | 36.65 | 35.29 | 35.61 | 604,400 | -0.73(-2.01%) |
Apr 17, 2019 | 37.61 | 37.64 | 36.11 | 36.34 | 642,542 | -1.14(-3.04%) |
Apr 16, 2019 | 36.97 | 37.69 | 36.86 | 37.48 | 437,591 | +0.72(+1.96%) |
Apr 15, 2019 | 36.52 | 37.12 | 36.52 | 36.76 | 504,882 | +0.02(+0.05%) |
Apr 12, 2019 | 36.79 | 36.97 | 36.39 | 36.74 | 435,100 | +0.33(+0.91%) |
Apr 11, 2019 | 36.47 | 36.73 | 35.70 | 36.41 | 786,962 | -0.02(-0.05%) |
Apr 10, 2019 | 36.38 | 36.75 | 36.12 | 36.43 | 535,324 | -0.07(-0.19%) |
Apr 09, 2019 | 36.88 | 37.19 | 36.30 | 36.50 | 879,806 | -0.44(-1.19%) |
Apr 08, 2019 | 37.85 | 38.25 | 36.88 | 36.94 | 1,216,764 | +0.29(+0.79%) |
Apr 05, 2019 | 36.53 | 37.12 | 36.32 | 36.65 | 785,300 | +0.24(+0.66%) |
Apr 04, 2019 | 36.59 | 36.90 | 35.85 | 36.41 | 1,123,102 | -0.18(-0.49%) |
Apr 03, 2019 | 35.93 | 37.36 | 35.69 | 36.59 | 1,245,012 | +1.01(+2.84%) |
Apr 02, 2019 | 34.90 | 35.78 | 34.28 | 35.58 | 1,057,133 | +0.86(+2.48%) |
Apr 01, 2019 | 34.51 | 35.03 | 34.35 | 34.72 | 733,984 | +0.52(+1.52%) |
Mar 29, 2019 | 34.12 | 34.56 | 33.37 | 34.20 | 1,652,300 | +0.35(+1.03%) |
Mar 28, 2019 | 34.74 | 34.87 | 33.71 | 33.85 | 966,992 | -0.85(-2.45%) |
Mar 27, 2019 | 35.41 | 36.05 | 34.56 | 34.70 | 1,367,020 | -0.15(-0.43%) |
Mar 26, 2019 | 35.50 | 35.90 | 34.45 | 34.85 | 1,001,958 | -0.44(-1.25%) |
Mar 25, 2019 | 34.97 | 35.69 | 34.48 | 35.29 | 721,228 | +0.19(+0.54%) |
Mar 22, 2019 | 35.48 | 36.22 | 35.02 | 35.10 | 704,200 | -0.51(-1.43%) |
Mar 21, 2019 | 35.01 | 35.70 | 34.52 | 35.61 | 994,109 | +0.50(+1.42%) |
Mar 20, 2019 | 36.88 | 37.32 | 34.93 | 35.11 | 1,032,608 | -1.78(-4.83%) |
Mar 19, 2019 | 37.39 | 37.51 | 36.76 | 36.89 | 942,148 | -0.20(-0.54%) |
Mar 18, 2019 | 37.25 | 37.43 | 36.76 | 37.09 | 1,191,117 | +0.06(+0.16%) |
Mar 15, 2019 | 36.20 | 37.22 | 36.19 | 37.03 | 1,482,500 | -0.58(-1.54%) |
Mar 14, 2019 | 38.87 | 38.87 | 37.50 | 37.61 | 719,706 | -1.32(-3.39%) |
Mar 13, 2019 | 39.39 | 39.39 | 38.60 | 38.93 | 702,329 | -0.30(-0.76%) |
Mar 12, 2019 | 39.86 | 39.97 | 38.45 | 39.23 | 1,471,230 | -0.36(-0.91%) |
Mar 11, 2019 | 38.00 | 40.13 | 37.96 | 39.59 | 950,172 | +1.75(+4.62%) |
Mar 08, 2019 | 36.79 | 38.18 | 36.60 | 37.84 | 998,700 | +0.72(+1.94%) |
Mar 07, 2019 | 38.03 | 38.05 | 36.82 | 37.12 | 1,181,400 | -0.90(-2.37%) |
Mar 06, 2019 | 39.36 | 39.36 | 37.39 | 38.02 | 616,088 | -1.07(-2.74%) |
Mar 05, 2019 | 39.30 | 39.36 | 38.31 | 39.09 | 633,767 | -0.33(-0.84%) |
Mar 04, 2019 | 40.00 | 40.24 | 38.91 | 39.42 | 1,296,354 | -0.52(-1.30%) |
Mar 01, 2019 | 41.66 | 42.00 | 39.36 | 39.94 | 950,000 | -1.49(-3.60%) |
Feb 28, 2019 | 41.26 | 42.24 | 41.09 | 41.43 | 1,043,224 | +0.00(+0.00%) |
Feb 27, 2019 | 41.29 | 42.33 | 39.88 | 41.43 | 1,627,370 | -0.28(-0.67%) |
Feb 26, 2019 | 42.63 | 43.03 | 40.58 | 41.71 | 1,143,993 | -1.45(-3.36%) |
Feb 25, 2019 | 43.19 | 44.72 | 42.50 | 43.16 | 2,340,216 | -0.55(-1.26%) |
Feb 22, 2019 | 37.99 | 43.90 | 36.94 | 43.71 | 4,987,200 | +8.65(+24.67%) |
Feb 21, 2019 | 34.71 | 35.49 | 33.68 | 35.06 | 1,713,254 | +0.16(+0.46%) |
Feb 20, 2019 | 36.15 | 37.33 | 34.84 | 34.90 | 1,272,170 | -1.32(-3.64%) |
Feb 19, 2019 | 36.78 | 36.95 | 35.92 | 36.22 | 633,211 | -0.71(-1.92%) |
Feb 15, 2019 | 36.49 | 37.19 | 36.01 | 36.93 | 643,600 | +1.11(+3.10%) |
Feb 14, 2019 | 35.62 | 36.50 | 35.36 | 35.82 | 387,209 | +0.18(+0.51%) |
Feb 13, 2019 | 35.87 | 36.26 | 35.51 | 35.64 | 471,305 | -0.17(-0.47%) |
Feb 12, 2019 | 34.42 | 36.14 | 34.28 | 35.81 | 699,712 | +1.64(+4.80%) |
Feb 11, 2019 | 35.31 | 35.72 | 33.88 | 34.17 | 631,743 | -1.09(-3.09%) |
Feb 08, 2019 | 33.88 | 35.42 | 33.83 | 35.26 | 494,400 | +1.17(+3.43%) |
Feb 07, 2019 | 33.75 | 34.15 | 32.64 | 34.09 | 575,945 | +0.07(+0.21%) |
Feb 06, 2019 | 34.50 | 34.78 | 33.65 | 34.02 | 491,814 | -0.51(-1.48%) |
Feb 05, 2019 | 33.67 | 34.67 | 33.45 | 34.53 | 568,567 | +0.84(+2.49%) |
Feb 04, 2019 | 34.08 | 34.34 | 33.64 | 33.69 | 336,033 | -0.29(-0.85%) |