Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 31.57 | 31.80 | 30.27 | 30.91 | 4,559,374 | -1.77(-5.43%) |
Apr 29, 2019 | 32.96 | 33.00 | 32.59 | 32.68 | 1,931,026 | -0.31(-0.93%) |
Apr 26, 2019 | 33.10 | 33.10 | 32.49 | 32.99 | 1,356,310 | +0.25(+0.77%) |
Apr 25, 2019 | 33.64 | 33.64 | 32.60 | 32.74 | 1,062,053 | -0.95(-2.82%) |
Apr 24, 2019 | 33.73 | 33.99 | 33.46 | 33.69 | 1,148,639 | -0.06(-0.19%) |
Apr 23, 2019 | 33.88 | 34.15 | 33.58 | 33.75 | 1,346,484 | +0.11(+0.33%) |
Apr 22, 2019 | 33.87 | 34.04 | 33.52 | 33.64 | 1,063,398 | -0.34(-0.99%) |
Apr 18, 2019 | 33.89 | 34.24 | 33.81 | 33.98 | 981,765 | -0.03(-0.09%) |
Apr 17, 2019 | 34.45 | 34.46 | 33.94 | 34.01 | 689,012 | -0.34(-0.98%) |
Apr 16, 2019 | 34.12 | 34.36 | 33.80 | 34.35 | 998,364 | +0.42(+1.25%) |
Apr 15, 2019 | 33.91 | 34.13 | 33.82 | 33.92 | 1,037,124 | -0.04(-0.12%) |
Apr 12, 2019 | 34.16 | 34.31 | 33.76 | 33.96 | 915,414 | +0.03(+0.09%) |
Apr 11, 2019 | 33.75 | 33.99 | 33.74 | 33.93 | 1,114,398 | +0.18(+0.54%) |
Apr 10, 2019 | 33.47 | 33.76 | 33.40 | 33.75 | 1,122,234 | +0.52(+1.56%) |
Apr 09, 2019 | 33.57 | 33.58 | 33.14 | 33.23 | 1,164,790 | -0.50(-1.49%) |
Apr 08, 2019 | 33.98 | 34.02 | 33.18 | 33.73 | 1,811,782 | -0.47(-1.38%) |
Apr 05, 2019 | 33.90 | 34.34 | 33.81 | 34.20 | 1,609,998 | +0.51(+1.51%) |
Apr 04, 2019 | 33.40 | 33.78 | 33.37 | 33.69 | 1,058,318 | +0.24(+0.73%) |
Apr 03, 2019 | 33.59 | 33.65 | 33.35 | 33.45 | 898,784 | +0.10(+0.31%) |
Apr 02, 2019 | 33.51 | 33.58 | 33.25 | 33.35 | 632,587 | -0.12(-0.35%) |
Apr 01, 2019 | 33.34 | 33.52 | 33.14 | 33.47 | 861,967 | +0.31(+0.95%) |
Mar 29, 2019 | 33.36 | 33.54 | 32.99 | 33.15 | 1,306,261 | -0.05(-0.17%) |
Mar 28, 2019 | 33.19 | 33.32 | 32.89 | 33.21 | 1,453,793 | +0.15(+0.45%) |
Mar 27, 2019 | 32.94 | 33.14 | 32.72 | 33.06 | 1,736,546 | +0.35(+1.08%) |
Mar 26, 2019 | 32.57 | 32.83 | 32.43 | 32.70 | 934,298 | +0.40(+1.24%) |
Mar 25, 2019 | 31.97 | 32.52 | 31.93 | 32.30 | 1,062,369 | +0.29(+0.91%) |
Mar 22, 2019 | 33.06 | 33.13 | 31.98 | 32.01 | 1,556,000 | -1.25(-3.75%) |
Mar 21, 2019 | 32.81 | 33.37 | 32.81 | 33.26 | 1,352,496 | +0.35(+1.05%) |
Mar 20, 2019 | 33.54 | 33.57 | 32.81 | 32.92 | 1,248,558 | -0.61(-1.83%) |
Mar 19, 2019 | 33.97 | 34.08 | 33.40 | 33.53 | 1,100,622 | -0.35(-1.04%) |
Mar 18, 2019 | 33.77 | 33.89 | 33.63 | 33.88 | 998,559 | +0.12(+0.35%) |
Mar 15, 2019 | 33.76 | 34.13 | 33.63 | 33.76 | 3,282,654 | -0.05(-0.14%) |
Mar 14, 2019 | 33.98 | 34.00 | 33.61 | 33.81 | 1,608,440 | -0.16(-0.46%) |
Mar 13, 2019 | 34.26 | 34.28 | 33.80 | 33.97 | 1,424,219 | -0.27(-0.80%) |
Mar 12, 2019 | 34.27 | 34.40 | 33.73 | 34.24 | 1,267,035 | -0.03(-0.09%) |
Mar 11, 2019 | 34.49 | 34.59 | 34.09 | 34.27 | 1,823,254 | -0.23(-0.68%) |
Mar 08, 2019 | 34.31 | 34.72 | 34.14 | 34.51 | 1,390,964 | +0.01(+0.02%) |
Mar 07, 2019 | 35.07 | 35.07 | 34.38 | 34.50 | 1,211,935 | -0.57(-1.62%) |
Mar 06, 2019 | 35.43 | 35.59 | 35.00 | 35.07 | 1,185,446 | -0.44(-1.23%) |
Mar 05, 2019 | 35.57 | 35.81 | 35.47 | 35.50 | 1,151,762 | -0.29(-0.80%) |
Mar 04, 2019 | 35.84 | 35.94 | 35.35 | 35.79 | 988,911 | +0.00(+0.00%) |
Mar 01, 2019 | 35.67 | 35.83 | 35.25 | 35.79 | 1,151,364 | +0.44(+1.23%) |
Feb 28, 2019 | 35.49 | 35.55 | 35.20 | 35.35 | 1,083,568 | -0.21(-0.59%) |
Feb 27, 2019 | 35.58 | 35.74 | 35.32 | 35.56 | 1,746,403 | -0.03(-0.09%) |
Feb 26, 2019 | 35.82 | 36.01 | 35.56 | 35.60 | 814,295 | -0.26(-0.74%) |
Feb 25, 2019 | 35.81 | 36.19 | 35.80 | 35.86 | 1,393,131 | +0.15(+0.41%) |
Feb 22, 2019 | 35.65 | 35.80 | 35.42 | 35.71 | 791,514 | +0.20(+0.57%) |
Feb 21, 2019 | 35.25 | 35.60 | 35.11 | 35.51 | 1,078,902 | +0.27(+0.77%) |
Feb 20, 2019 | 35.28 | 35.45 | 35.06 | 35.24 | 2,101,805 | +0.05(+0.15%) |
Feb 19, 2019 | 34.96 | 35.34 | 34.80 | 35.18 | 943,335 | +0.19(+0.56%) |
Feb 15, 2019 | 34.77 | 35.03 | 34.40 | 34.99 | 1,213,544 | +0.44(+1.28%) |
Feb 14, 2019 | 34.26 | 34.78 | 34.07 | 34.54 | 1,829,033 | +0.11(+0.32%) |
Feb 13, 2019 | 34.66 | 34.76 | 34.16 | 34.44 | 1,131,596 | -0.16(-0.47%) |
Feb 12, 2019 | 34.14 | 34.62 | 34.02 | 34.60 | 1,416,950 | +0.69(+2.04%) |
Feb 11, 2019 | 33.84 | 34.04 | 33.52 | 33.91 | 1,264,476 | +0.09(+0.25%) |
Feb 08, 2019 | 34.02 | 34.37 | 33.52 | 33.82 | 1,187,850 | -0.26(-0.75%) |
Feb 07, 2019 | 34.12 | 34.25 | 33.66 | 34.08 | 1,287,443 | -0.26(-0.75%) |
Feb 06, 2019 | 34.44 | 34.75 | 34.10 | 34.33 | 2,732,770 | -0.60(-1.72%) |
Feb 05, 2019 | 33.29 | 35.67 | 32.45 | 34.93 | 5,047,809 | +3.11(+9.76%) |
Feb 04, 2019 | 31.92 | 31.97 | 31.68 | 31.83 | 1,650,337 | -0.06(-0.20%) |