Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 35.10 | 35.94 | 35.00 | 35.24 | 494,814 | +0.05(+0.14%) |
Apr 29, 2019 | 34.95 | 35.96 | 34.42 | 35.19 | 510,960 | +0.29(+0.83%) |
Apr 26, 2019 | 34.84 | 35.42 | 33.87 | 34.90 | 558,500 | -0.09(-0.26%) |
Apr 25, 2019 | 34.55 | 35.10 | 33.90 | 34.99 | 933,536 | +0.71(+2.07%) |
Apr 24, 2019 | 34.02 | 34.56 | 33.45 | 34.28 | 874,144 | +0.66(+1.96%) |
Apr 23, 2019 | 33.45 | 33.91 | 33.27 | 33.62 | 814,454 | +0.08(+0.24%) |
Apr 22, 2019 | 33.77 | 34.04 | 33.00 | 33.54 | 539,785 | -0.47(-1.38%) |
Apr 18, 2019 | 34.05 | 34.34 | 33.81 | 34.01 | 311,900 | -0.22(-0.64%) |
Apr 17, 2019 | 34.83 | 34.88 | 33.72 | 34.23 | 249,265 | -0.38(-1.10%) |
Apr 16, 2019 | 34.56 | 35.08 | 34.17 | 34.61 | 223,010 | +0.07(+0.20%) |
Apr 15, 2019 | 34.41 | 35.48 | 34.14 | 34.54 | 420,322 | -0.07(-0.20%) |
Apr 12, 2019 | 35.18 | 35.84 | 34.42 | 34.61 | 221,400 | -0.48(-1.37%) |
Apr 11, 2019 | 34.61 | 35.75 | 34.32 | 35.09 | 804,906 | +0.61(+1.77%) |
Apr 10, 2019 | 34.38 | 34.80 | 33.86 | 34.48 | 210,455 | +0.06(+0.17%) |
Apr 09, 2019 | 34.63 | 34.96 | 33.91 | 34.42 | 212,481 | -0.23(-0.66%) |
Apr 08, 2019 | 35.75 | 35.97 | 34.35 | 34.65 | 291,839 | -0.86(-2.42%) |
Apr 05, 2019 | 33.76 | 35.68 | 33.76 | 35.51 | 1,446,100 | +1.89(+5.62%) |
Apr 04, 2019 | 34.14 | 34.72 | 33.04 | 33.62 | 655,500 | -0.44(-1.29%) |
Apr 03, 2019 | 34.07 | 34.54 | 33.40 | 34.06 | 334,397 | -0.01(-0.03%) |
Apr 02, 2019 | 34.32 | 34.94 | 33.90 | 34.07 | 338,785 | -0.24(-0.70%) |
Apr 01, 2019 | 34.75 | 34.78 | 33.89 | 34.31 | 504,138 | -0.11(-0.32%) |
Mar 29, 2019 | 34.53 | 34.90 | 33.81 | 34.42 | 574,100 | -0.06(-0.17%) |
Mar 28, 2019 | 33.21 | 35.00 | 32.46 | 34.48 | 1,045,178 | +1.72(+5.25%) |
Mar 27, 2019 | 31.76 | 33.30 | 31.76 | 32.76 | 792,916 | +0.36(+1.11%) |
Mar 26, 2019 | 32.28 | 32.74 | 31.74 | 32.40 | 641,787 | +0.41(+1.28%) |
Mar 25, 2019 | 33.12 | 33.33 | 31.53 | 31.99 | 703,842 | -0.71(-2.17%) |
Mar 22, 2019 | 31.64 | 33.48 | 31.64 | 32.70 | 1,273,100 | +0.28(+0.86%) |
Mar 21, 2019 | 30.77 | 33.75 | 30.60 | 32.42 | 8,603,798 | +0.37(+1.15%) |
Mar 20, 2019 | 34.30 | 34.76 | 31.80 | 32.05 | 854,787 | -2.26(-6.59%) |
Mar 19, 2019 | 35.30 | 35.50 | 33.71 | 34.31 | 678,307 | -1.53(-4.27%) |
Mar 18, 2019 | 35.53 | 36.06 | 35.43 | 35.84 | 298,450 | -0.05(-0.14%) |
Mar 15, 2019 | 35.60 | 36.00 | 33.14 | 35.89 | 1,200,800 | +0.09(+0.25%) |
Mar 14, 2019 | 35.80 | 36.74 | 35.46 | 35.80 | 378,518 | +0.08(+0.22%) |
Mar 13, 2019 | 37.23 | 37.54 | 35.40 | 35.72 | 530,736 | -1.35(-3.64%) |
Mar 12, 2019 | 36.65 | 37.62 | 36.54 | 37.07 | 170,818 | +0.54(+1.48%) |
Mar 11, 2019 | 36.28 | 36.97 | 35.29 | 36.53 | 310,629 | +0.41(+1.14%) |
Mar 08, 2019 | 36.35 | 37.21 | 36.00 | 36.12 | 206,300 | -0.44(-1.20%) |
Mar 07, 2019 | 36.02 | 36.74 | 35.81 | 36.56 | 181,820 | +0.28(+0.77%) |
Mar 06, 2019 | 35.66 | 36.50 | 35.42 | 36.28 | 369,753 | +0.57(+1.60%) |
Mar 05, 2019 | 35.22 | 36.92 | 35.01 | 35.71 | 535,237 | +0.44(+1.25%) |
Mar 04, 2019 | 34.80 | 35.38 | 33.80 | 35.27 | 724,974 | -0.33(-0.93%) |
Mar 01, 2019 | 32.41 | 36.69 | 31.85 | 35.60 | 749,200 | +3.60(+11.25%) |
Feb 28, 2019 | 31.29 | 32.29 | 29.96 | 32.00 | 716,615 | +0.40(+1.27%) |
Feb 27, 2019 | 29.96 | 33.89 | 29.96 | 31.60 | 769,928 | +3.43(+12.18%) |
Feb 26, 2019 | 28.74 | 28.75 | 27.77 | 28.17 | 407,614 | -0.63(-2.19%) |
Feb 25, 2019 | 29.00 | 29.19 | 28.37 | 28.80 | 283,845 | -0.10(-0.35%) |
Feb 22, 2019 | 28.95 | 29.22 | 27.96 | 28.90 | 595,500 | +0.11(+0.38%) |
Feb 21, 2019 | 28.85 | 29.04 | 28.42 | 28.79 | 160,197 | -0.07(-0.24%) |
Feb 20, 2019 | 28.36 | 29.00 | 28.26 | 28.86 | 372,383 | +0.24(+0.84%) |
Feb 19, 2019 | 28.62 | 28.87 | 28.37 | 28.62 | 263,089 | +0.15(+0.53%) |
Feb 15, 2019 | 28.69 | 28.98 | 28.27 | 28.47 | 277,900 | +0.14(+0.49%) |
Feb 14, 2019 | 27.94 | 29.00 | 27.91 | 28.33 | 443,289 | +0.32(+1.14%) |
Feb 13, 2019 | 27.98 | 28.42 | 27.75 | 28.01 | 208,835 | +0.10(+0.36%) |
Feb 12, 2019 | 27.07 | 28.13 | 27.07 | 27.91 | 147,010 | +0.90(+3.33%) |
Feb 11, 2019 | 27.61 | 28.00 | 26.61 | 27.01 | 351,781 | -0.59(-2.14%) |
Feb 08, 2019 | 28.55 | 28.75 | 27.39 | 27.60 | 164,900 | -1.09(-3.80%) |
Feb 07, 2019 | 28.51 | 28.93 | 28.41 | 28.69 | 100,892 | +0.09(+0.31%) |
Feb 06, 2019 | 29.35 | 29.65 | 28.55 | 28.60 | 162,987 | -0.81(-2.75%) |
Feb 05, 2019 | 29.15 | 29.77 | 29.15 | 29.41 | 159,569 | +0.27(+0.93%) |
Feb 04, 2019 | 29.89 | 30.13 | 28.78 | 29.14 | 216,799 | -0.90(-3.00%) |