Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 34.01 | 34.15 | 33.49 | 33.89 | 1,853,101 | -0.22(-0.64%) |
Apr 29, 2019 | 34.33 | 34.51 | 34.11 | 34.11 | 1,114,588 | -0.39(-1.13%) |
Apr 26, 2019 | 34.07 | 34.60 | 33.70 | 34.50 | 2,282,794 | +0.77(+2.29%) |
Apr 25, 2019 | 35.71 | 36.11 | 33.51 | 33.73 | 3,279,168 | -1.61(-4.55%) |
Apr 24, 2019 | 35.27 | 35.48 | 35.15 | 35.34 | 1,915,247 | -0.06(-0.18%) |
Apr 23, 2019 | 35.53 | 35.71 | 35.15 | 35.40 | 1,662,718 | -0.06(-0.18%) |
Apr 22, 2019 | 35.53 | 35.72 | 35.34 | 35.47 | 1,462,584 | -0.24(-0.66%) |
Apr 18, 2019 | 35.30 | 35.72 | 35.08 | 35.70 | 1,476,964 | +0.41(+1.15%) |
Apr 17, 2019 | 35.95 | 36.34 | 35.27 | 35.30 | 3,704,170 | -0.30(-0.84%) |
Apr 16, 2019 | 35.66 | 35.83 | 35.49 | 35.60 | 1,878,989 | -0.01(-0.02%) |
Apr 15, 2019 | 35.77 | 36.03 | 35.38 | 35.61 | 1,309,778 | -0.28(-0.79%) |
Apr 12, 2019 | 35.19 | 35.94 | 35.18 | 35.89 | 2,221,423 | +1.18(+3.41%) |
Apr 11, 2019 | 34.70 | 34.92 | 34.38 | 34.71 | 1,635,850 | -0.01(-0.02%) |
Apr 10, 2019 | 33.90 | 34.97 | 33.90 | 34.71 | 2,525,227 | +0.78(+2.30%) |
Apr 09, 2019 | 34.37 | 34.50 | 33.89 | 33.94 | 1,575,415 | -0.65(-1.88%) |
Apr 08, 2019 | 34.10 | 34.60 | 34.06 | 34.58 | 3,464,809 | +0.38(+1.12%) |
Apr 05, 2019 | 34.37 | 34.63 | 34.15 | 34.20 | 2,553,293 | -0.18(-0.52%) |
Apr 04, 2019 | 33.90 | 34.42 | 33.81 | 34.38 | 3,087,216 | +0.60(+1.78%) |
Apr 03, 2019 | 33.59 | 34.19 | 33.45 | 33.78 | 2,212,510 | +0.75(+2.26%) |
Apr 02, 2019 | 32.90 | 33.21 | 32.57 | 33.03 | 2,660,140 | +0.15(+0.47%) |
Apr 01, 2019 | 31.78 | 32.90 | 31.78 | 32.88 | 2,820,296 | +1.71(+5.49%) |
Mar 29, 2019 | 30.99 | 31.35 | 30.99 | 31.17 | 2,530,618 | +0.49(+1.59%) |
Mar 28, 2019 | 30.18 | 30.92 | 30.12 | 30.68 | 2,365,468 | +0.56(+1.86%) |
Mar 27, 2019 | 29.98 | 30.32 | 29.72 | 30.12 | 2,635,819 | +0.26(+0.87%) |
Mar 26, 2019 | 29.68 | 30.06 | 29.60 | 29.86 | 1,482,495 | +0.30(+1.02%) |
Mar 25, 2019 | 29.39 | 30.28 | 29.22 | 29.56 | 1,763,853 | +0.15(+0.52%) |
Mar 22, 2019 | 30.29 | 30.36 | 29.38 | 29.41 | 1,513,195 | -1.25(-4.08%) |
Mar 21, 2019 | 30.16 | 30.78 | 30.04 | 30.66 | 1,416,308 | +0.44(+1.45%) |
Mar 20, 2019 | 30.85 | 30.88 | 30.10 | 30.22 | 2,182,125 | -0.75(-2.41%) |
Mar 19, 2019 | 31.51 | 31.63 | 30.86 | 30.97 | 2,599,069 | -0.23(-0.73%) |
Mar 18, 2019 | 30.82 | 31.20 | 30.60 | 31.19 | 1,520,775 | +0.51(+1.67%) |
Mar 15, 2019 | 30.75 | 30.83 | 30.48 | 30.68 | 2,102,132 | +0.14(+0.45%) |
Mar 14, 2019 | 31.37 | 31.37 | 30.51 | 30.54 | 1,371,488 | -0.80(-2.56%) |
Mar 13, 2019 | 31.65 | 31.77 | 31.32 | 31.35 | 1,229,969 | -0.18(-0.57%) |
Mar 12, 2019 | 31.57 | 31.76 | 31.26 | 31.53 | 2,249,861 | +0.18(+0.57%) |
Mar 11, 2019 | 30.94 | 31.56 | 30.80 | 31.35 | 1,705,876 | +0.42(+1.36%) |
Mar 08, 2019 | 30.99 | 31.25 | 30.81 | 30.92 | 1,424,466 | -0.41(-1.32%) |
Mar 07, 2019 | 31.89 | 31.89 | 31.14 | 31.34 | 1,927,958 | -0.76(-2.38%) |
Mar 06, 2019 | 32.74 | 32.79 | 32.08 | 32.10 | 1,980,835 | -0.76(-2.32%) |
Mar 05, 2019 | 33.09 | 33.18 | 32.82 | 32.86 | 1,249,863 | -0.19(-0.59%) |
Mar 04, 2019 | 33.27 | 33.48 | 32.80 | 33.06 | 1,457,060 | -0.13(-0.39%) |
Mar 01, 2019 | 33.27 | 33.56 | 32.76 | 33.19 | 1,520,589 | +0.24(+0.71%) |
Feb 28, 2019 | 33.35 | 33.43 | 32.75 | 32.95 | 2,009,061 | -0.48(-1.43%) |
Feb 27, 2019 | 33.60 | 33.84 | 33.33 | 33.43 | 1,173,829 | -0.25(-0.74%) |
Feb 26, 2019 | 33.80 | 34.12 | 33.66 | 33.68 | 1,334,036 | -0.23(-0.67%) |
Feb 25, 2019 | 34.00 | 34.28 | 33.76 | 33.91 | 1,624,818 | +0.23(+0.67%) |
Feb 22, 2019 | 33.21 | 33.76 | 33.21 | 33.68 | 1,406,957 | +0.70(+2.11%) |
Feb 21, 2019 | 33.67 | 33.93 | 32.83 | 32.99 | 2,103,959 | -0.84(-2.48%) |
Feb 20, 2019 | 33.98 | 34.08 | 33.78 | 33.83 | 2,266,096 | +0.06(+0.17%) |
Feb 19, 2019 | 33.72 | 34.14 | 33.40 | 33.77 | 2,121,931 | -0.11(-0.31%) |
Feb 15, 2019 | 33.75 | 34.49 | 33.43 | 33.88 | 3,120,920 | +0.95(+2.90%) |
Feb 14, 2019 | 30.35 | 33.80 | 30.30 | 32.92 | 4,004,699 | +0.29(+0.89%) |
Feb 13, 2019 | 32.54 | 32.74 | 32.23 | 32.63 | 2,915,783 | +0.19(+0.60%) |
Feb 12, 2019 | 31.69 | 32.62 | 31.47 | 32.44 | 3,483,670 | +1.07(+3.40%) |
Feb 11, 2019 | 30.98 | 31.62 | 30.90 | 31.37 | 2,670,960 | +0.44(+1.41%) |
Feb 08, 2019 | 31.34 | 31.62 | 30.39 | 30.94 | 2,980,224 | -0.76(-2.40%) |
Feb 07, 2019 | 32.69 | 32.94 | 31.40 | 31.69 | 2,276,852 | -1.59(-4.78%) |
Feb 06, 2019 | 33.05 | 33.40 | 33.03 | 33.29 | 1,291,825 | +0.20(+0.61%) |
Feb 05, 2019 | 33.04 | 33.24 | 32.92 | 33.08 | 1,041,306 | -0.03(-0.10%) |
Feb 04, 2019 | 33.04 | 33.31 | 32.89 | 33.12 | 2,066,575 | -0.19(-0.56%) |