Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 34.96 | 35.01 | 34.10 | 34.28 | 2,447,103 | -0.43(-1.23%) |
Apr 29, 2019 | 34.01 | 34.95 | 33.96 | 34.71 | 4,449,519 | +0.79(+2.31%) |
Apr 26, 2019 | 33.45 | 33.95 | 33.21 | 33.92 | 1,755,236 | +0.33(+0.97%) |
Apr 25, 2019 | 34.04 | 34.10 | 33.46 | 33.60 | 1,696,046 | -0.38(-1.11%) |
Apr 24, 2019 | 34.06 | 34.11 | 33.54 | 33.97 | 2,080,412 | -0.19(-0.56%) |
Apr 23, 2019 | 34.23 | 34.64 | 33.85 | 34.16 | 2,953,737 | -0.05(-0.15%) |
Apr 22, 2019 | 33.17 | 34.44 | 32.90 | 34.21 | 2,946,089 | +1.36(+4.14%) |
Apr 18, 2019 | 32.86 | 32.88 | 32.34 | 32.85 | 2,808,282 | -0.02(-0.08%) |
Apr 17, 2019 | 33.15 | 33.40 | 32.87 | 32.88 | 1,932,027 | -0.20(-0.61%) |
Apr 16, 2019 | 33.40 | 33.44 | 32.81 | 33.08 | 2,044,137 | -0.29(-0.88%) |
Apr 15, 2019 | 33.43 | 33.55 | 33.09 | 33.37 | 2,040,062 | -0.13(-0.37%) |
Apr 12, 2019 | 33.35 | 33.55 | 33.12 | 33.50 | 2,653,809 | +0.60(+1.83%) |
Apr 11, 2019 | 32.77 | 33.31 | 32.70 | 32.89 | 1,881,866 | +0.08(+0.23%) |
Apr 10, 2019 | 33.50 | 33.54 | 32.74 | 32.82 | 2,690,759 | -0.58(-1.73%) |
Apr 09, 2019 | 33.50 | 33.55 | 32.99 | 33.40 | 2,529,589 | -0.28(-0.84%) |
Apr 08, 2019 | 34.06 | 34.24 | 33.45 | 33.68 | 1,882,207 | -0.38(-1.13%) |
Apr 05, 2019 | 33.65 | 34.41 | 33.60 | 34.06 | 2,029,214 | +0.44(+1.32%) |
Apr 04, 2019 | 33.85 | 33.98 | 33.10 | 33.62 | 3,023,729 | -0.26(-0.76%) |
Apr 03, 2019 | 35.44 | 35.59 | 33.74 | 33.88 | 3,766,901 | -1.40(-3.98%) |
Apr 02, 2019 | 35.46 | 35.63 | 35.17 | 35.28 | 2,141,880 | -0.11(-0.31%) |
Apr 01, 2019 | 35.06 | 35.46 | 34.70 | 35.39 | 1,866,506 | +0.69(+2.00%) |
Mar 29, 2019 | 34.78 | 35.15 | 34.34 | 34.70 | 2,271,341 | +0.47(+1.37%) |
Mar 28, 2019 | 33.89 | 34.26 | 33.71 | 34.23 | 2,194,448 | +0.18(+0.52%) |
Mar 27, 2019 | 34.23 | 34.48 | 33.87 | 34.06 | 1,794,021 | -0.17(-0.49%) |
Mar 26, 2019 | 34.21 | 35.17 | 34.04 | 34.22 | 1,778,198 | +0.38(+1.11%) |
Mar 25, 2019 | 33.88 | 34.07 | 33.38 | 33.85 | 1,915,786 | -0.17(-0.49%) |
Mar 22, 2019 | 34.73 | 34.78 | 34.00 | 34.01 | 1,704,823 | -1.07(-3.05%) |
Mar 21, 2019 | 34.56 | 35.20 | 34.50 | 35.08 | 2,456,353 | +0.36(+1.03%) |
Mar 20, 2019 | 33.89 | 34.84 | 33.76 | 34.72 | 1,896,247 | +0.81(+2.39%) |
Mar 19, 2019 | 34.17 | 34.22 | 33.75 | 33.91 | 1,793,327 | -0.12(-0.34%) |
Mar 18, 2019 | 33.51 | 34.05 | 33.38 | 34.03 | 1,973,868 | +0.59(+1.77%) |
Mar 15, 2019 | 33.70 | 33.77 | 33.20 | 33.44 | 3,153,509 | -0.45(-1.33%) |
Mar 14, 2019 | 34.11 | 34.49 | 33.77 | 33.89 | 1,807,331 | -0.17(-0.49%) |
Mar 13, 2019 | 34.19 | 34.42 | 33.83 | 34.06 | 2,088,740 | +0.15(+0.44%) |
Mar 12, 2019 | 33.85 | 34.49 | 33.78 | 33.91 | 2,522,186 | +0.22(+0.64%) |
Mar 11, 2019 | 33.20 | 33.74 | 33.01 | 33.69 | 2,760,165 | +0.79(+2.39%) |
Mar 08, 2019 | 32.84 | 32.95 | 32.12 | 32.90 | 3,614,052 | -0.58(-1.72%) |
Mar 07, 2019 | 33.65 | 33.87 | 33.34 | 33.48 | 3,322,453 | -0.16(-0.47%) |
Mar 06, 2019 | 34.24 | 34.37 | 33.64 | 33.64 | 2,485,533 | -0.75(-2.19%) |
Mar 05, 2019 | 34.68 | 34.85 | 34.30 | 34.39 | 2,452,235 | -0.33(-0.94%) |
Mar 04, 2019 | 34.88 | 35.05 | 34.24 | 34.72 | 2,665,698 | -0.13(-0.36%) |
Mar 01, 2019 | 33.76 | 34.86 | 33.72 | 34.84 | 2,972,094 | +1.24(+3.68%) |
Feb 28, 2019 | 34.23 | 34.35 | 33.59 | 33.60 | 2,855,841 | -0.46(-1.35%) |
Feb 27, 2019 | 33.96 | 34.45 | 33.31 | 34.06 | 3,327,729 | +0.38(+1.14%) |
Feb 26, 2019 | 34.53 | 34.68 | 33.65 | 33.68 | 3,332,041 | -0.86(-2.49%) |
Feb 25, 2019 | 34.79 | 35.04 | 34.45 | 34.54 | 3,378,749 | -0.43(-1.24%) |
Feb 22, 2019 | 35.45 | 35.54 | 34.95 | 34.97 | 3,035,080 | -0.13(-0.36%) |
Feb 21, 2019 | 37.21 | 37.37 | 34.78 | 35.10 | 5,988,824 | -2.39(-6.37%) |
Feb 20, 2019 | 38.65 | 39.34 | 36.56 | 37.49 | 7,955,298 | -2.51(-6.26%) |
Feb 19, 2019 | 38.98 | 40.74 | 38.98 | 39.99 | 6,131,815 | +1.99(+5.23%) |
Feb 15, 2019 | 38.01 | 38.34 | 37.79 | 38.01 | 2,475,867 | +0.34(+0.91%) |
Feb 14, 2019 | 36.99 | 37.80 | 36.79 | 37.66 | 3,017,242 | +0.57(+1.53%) |
Feb 13, 2019 | 36.59 | 37.33 | 36.49 | 37.10 | 1,954,644 | +0.66(+1.81%) |
Feb 12, 2019 | 36.06 | 36.54 | 35.86 | 36.44 | 2,184,398 | +0.94(+2.66%) |
Feb 11, 2019 | 35.30 | 35.53 | 34.91 | 35.49 | 3,633,269 | -0.14(-0.40%) |
Feb 08, 2019 | 35.52 | 35.63 | 34.75 | 35.63 | 2,297,326 | -0.04(-0.12%) |
Feb 07, 2019 | 36.27 | 36.45 | 35.28 | 35.68 | 2,505,085 | -0.90(-2.47%) |
Feb 06, 2019 | 36.48 | 36.98 | 36.45 | 36.58 | 1,900,990 | -0.10(-0.27%) |
Feb 05, 2019 | 36.77 | 37.15 | 36.26 | 36.68 | 1,826,826 | -0.21(-0.57%) |
Feb 04, 2019 | 36.16 | 36.93 | 36.14 | 36.89 | 1,716,530 | +0.47(+1.28%) |