Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 35.74 | 35.76 | 34.80 | 35.37 | 327,836 | -0.34(-0.95%) |
Apr 29, 2019 | 35.50 | 35.96 | 35.47 | 35.71 | 396,928 | +0.33(+0.93%) |
Apr 26, 2019 | 34.80 | 35.46 | 34.56 | 35.38 | 300,944 | +0.65(+1.87%) |
Apr 25, 2019 | 34.97 | 35.02 | 34.14 | 34.73 | 495,393 | -0.56(-1.59%) |
Apr 24, 2019 | 35.12 | 35.57 | 34.98 | 35.29 | 394,107 | +0.19(+0.53%) |
Apr 23, 2019 | 34.12 | 35.73 | 34.12 | 35.10 | 638,361 | +1.05(+3.09%) |
Apr 22, 2019 | 34.09 | 34.31 | 33.76 | 34.05 | 141,904 | -0.20(-0.59%) |
Apr 18, 2019 | 34.46 | 34.52 | 33.82 | 34.25 | 327,934 | -0.18(-0.52%) |
Apr 17, 2019 | 35.33 | 35.33 | 34.07 | 34.43 | 452,591 | -0.67(-1.91%) |
Apr 16, 2019 | 35.17 | 35.23 | 34.87 | 35.10 | 786,372 | +0.17(+0.48%) |
Apr 15, 2019 | 35.29 | 35.34 | 34.67 | 34.93 | 595,640 | -0.23(-0.64%) |
Apr 12, 2019 | 35.37 | 35.38 | 34.94 | 35.16 | 432,239 | +0.22(+0.62%) |
Apr 11, 2019 | 35.11 | 35.17 | 34.80 | 34.94 | 283,090 | -0.09(-0.25%) |
Apr 10, 2019 | 34.23 | 35.04 | 34.16 | 35.03 | 491,493 | +0.94(+2.75%) |
Apr 09, 2019 | 34.66 | 34.77 | 33.99 | 34.09 | 446,284 | -0.87(-2.49%) |
Apr 08, 2019 | 34.85 | 35.01 | 34.49 | 34.96 | 508,206 | -0.12(-0.35%) |
Apr 05, 2019 | 34.60 | 35.12 | 34.57 | 35.09 | 469,984 | +0.67(+1.93%) |
Apr 04, 2019 | 34.16 | 34.47 | 33.97 | 34.42 | 725,785 | +0.33(+0.95%) |
Apr 03, 2019 | 34.36 | 34.54 | 33.93 | 34.10 | 1,648,684 | +0.34(+0.99%) |
Apr 02, 2019 | 33.99 | 33.99 | 33.41 | 33.76 | 544,656 | -0.15(-0.44%) |
Apr 01, 2019 | 33.73 | 34.00 | 33.51 | 33.91 | 563,360 | +0.68(+2.05%) |
Mar 29, 2019 | 33.50 | 33.60 | 32.80 | 33.23 | 984,816 | +0.19(+0.58%) |
Mar 28, 2019 | 32.64 | 33.12 | 32.31 | 33.04 | 597,856 | +0.59(+1.81%) |
Mar 27, 2019 | 32.65 | 32.84 | 31.69 | 32.45 | 679,781 | -0.25(-0.77%) |
Mar 26, 2019 | 32.54 | 33.11 | 32.26 | 32.70 | 769,740 | +0.67(+2.08%) |
Mar 25, 2019 | 31.71 | 32.47 | 31.25 | 32.04 | 1,452,467 | +0.30(+0.93%) |
Mar 22, 2019 | 33.80 | 33.89 | 31.74 | 31.74 | 947,477 | -2.51(-7.32%) |
Mar 21, 2019 | 33.15 | 34.59 | 33.15 | 34.25 | 695,885 | +0.86(+2.57%) |
Mar 20, 2019 | 33.96 | 34.31 | 33.02 | 33.39 | 456,788 | -0.57(-1.67%) |
Mar 19, 2019 | 34.64 | 34.65 | 33.79 | 33.96 | 834,370 | -0.36(-1.06%) |
Mar 18, 2019 | 34.00 | 34.61 | 33.76 | 34.32 | 668,854 | +0.44(+1.29%) |
Mar 15, 2019 | 33.79 | 34.35 | 33.72 | 33.89 | 471,728 | +0.20(+0.58%) |
Mar 14, 2019 | 33.95 | 34.00 | 33.65 | 33.69 | 413,126 | -0.31(-0.91%) |
Mar 13, 2019 | 33.98 | 34.96 | 33.91 | 34.00 | 621,769 | +0.27(+0.79%) |
Mar 12, 2019 | 33.74 | 33.98 | 33.49 | 33.73 | 721,405 | +0.06(+0.18%) |
Mar 11, 2019 | 32.76 | 33.69 | 32.70 | 33.67 | 370,210 | +1.11(+3.42%) |
Mar 08, 2019 | 32.22 | 32.59 | 32.12 | 32.56 | 539,553 | -0.01(-0.03%) |
Mar 07, 2019 | 33.15 | 33.20 | 32.45 | 32.57 | 555,540 | -0.62(-1.85%) |
Mar 06, 2019 | 34.53 | 34.53 | 33.11 | 33.19 | 616,715 | -1.33(-3.87%) |
Mar 05, 2019 | 34.89 | 34.89 | 34.46 | 34.52 | 290,974 | -0.35(-1.00%) |
Mar 04, 2019 | 35.63 | 35.70 | 34.31 | 34.87 | 292,079 | -0.62(-1.73%) |
Mar 01, 2019 | 35.38 | 35.54 | 34.86 | 35.49 | 537,319 | +0.67(+1.92%) |
Feb 28, 2019 | 35.00 | 35.12 | 34.72 | 34.82 | 157,400 | -0.27(-0.77%) |
Feb 27, 2019 | 34.71 | 35.16 | 34.57 | 35.09 | 535,938 | +0.13(+0.38%) |
Feb 26, 2019 | 35.41 | 35.49 | 34.92 | 34.95 | 229,244 | -0.54(-1.53%) |
Feb 25, 2019 | 35.92 | 36.07 | 35.48 | 35.50 | 127,269 | -0.02(-0.06%) |
Feb 22, 2019 | 35.10 | 35.52 | 35.05 | 35.52 | 192,102 | +0.65(+1.85%) |
Feb 21, 2019 | 35.06 | 35.06 | 34.57 | 34.87 | 320,618 | -0.28(-0.78%) |
Feb 20, 2019 | 34.83 | 35.23 | 34.79 | 35.15 | 109,068 | +0.33(+0.95%) |
Feb 19, 2019 | 34.36 | 35.02 | 34.36 | 34.82 | 603,623 | +0.18(+0.53%) |
Feb 15, 2019 | 34.00 | 34.65 | 33.96 | 34.63 | 273,736 | +1.06(+3.17%) |
Feb 14, 2019 | 33.07 | 33.81 | 33.00 | 33.57 | 213,837 | +0.11(+0.32%) |
Feb 13, 2019 | 33.45 | 33.58 | 33.15 | 33.46 | 928,165 | +0.23(+0.68%) |
Feb 12, 2019 | 32.79 | 33.33 | 32.79 | 33.24 | 163,644 | +0.80(+2.46%) |
Feb 11, 2019 | 32.10 | 32.44 | 31.85 | 32.44 | 1,121,074 | +0.52(+1.62%) |
Feb 08, 2019 | 31.60 | 31.93 | 31.36 | 31.92 | 558,641 | +0.04(+0.12%) |
Feb 07, 2019 | 31.98 | 32.28 | 31.32 | 31.88 | 217,218 | -0.52(-1.61%) |
Feb 06, 2019 | 32.49 | 32.58 | 32.05 | 32.40 | 149,279 | -0.08(-0.24%) |
Feb 05, 2019 | 32.46 | 32.67 | 32.13 | 32.48 | 174,620 | +0.07(+0.23%) |
Feb 04, 2019 | 31.78 | 32.41 | 31.56 | 32.41 | 195,494 | +0.70(+2.22%) |