Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 31.55 | 31.78 | 30.25 | 30.89 | 4,562,391 | -1.77(-5.43%) |
Apr 29, 2019 | 32.93 | 32.98 | 32.57 | 32.66 | 1,932,303 | -0.31(-0.93%) |
Apr 26, 2019 | 33.08 | 33.08 | 32.47 | 32.97 | 1,357,208 | +0.25(+0.77%) |
Apr 25, 2019 | 33.62 | 33.62 | 32.58 | 32.71 | 1,062,756 | -0.95(-2.82%) |
Apr 24, 2019 | 33.70 | 33.97 | 33.44 | 33.66 | 1,149,399 | -0.06(-0.19%) |
Apr 23, 2019 | 33.86 | 34.13 | 33.55 | 33.73 | 1,347,375 | +0.11(+0.33%) |
Apr 22, 2019 | 33.84 | 34.02 | 33.50 | 33.62 | 1,064,102 | -0.34(-0.99%) |
Apr 18, 2019 | 33.87 | 34.21 | 33.79 | 33.95 | 982,414 | -0.03(-0.09%) |
Apr 17, 2019 | 34.42 | 34.44 | 33.91 | 33.99 | 689,468 | -0.34(-0.98%) |
Apr 16, 2019 | 34.10 | 34.34 | 33.78 | 34.32 | 999,025 | +0.42(+1.25%) |
Apr 15, 2019 | 33.88 | 34.11 | 33.80 | 33.90 | 1,037,810 | -0.04(-0.12%) |
Apr 12, 2019 | 34.14 | 34.28 | 33.73 | 33.94 | 916,019 | +0.03(+0.09%) |
Apr 11, 2019 | 33.73 | 33.97 | 33.72 | 33.91 | 1,115,135 | +0.18(+0.53%) |
Apr 10, 2019 | 33.45 | 33.73 | 33.38 | 33.73 | 1,122,977 | +0.52(+1.56%) |
Apr 09, 2019 | 33.55 | 33.55 | 33.11 | 33.21 | 1,165,561 | -0.50(-1.49%) |
Apr 08, 2019 | 33.95 | 34.00 | 33.15 | 33.71 | 1,812,981 | -0.47(-1.38%) |
Apr 05, 2019 | 33.88 | 34.31 | 33.79 | 34.18 | 1,611,063 | +0.51(+1.51%) |
Apr 04, 2019 | 33.38 | 33.76 | 33.35 | 33.67 | 1,059,018 | +0.24(+0.73%) |
Apr 03, 2019 | 33.57 | 33.63 | 33.33 | 33.43 | 899,379 | +0.10(+0.31%) |
Apr 02, 2019 | 33.48 | 33.56 | 33.22 | 33.33 | 633,005 | -0.12(-0.35%) |
Apr 01, 2019 | 33.32 | 33.50 | 33.12 | 33.44 | 862,538 | +0.31(+0.95%) |
Mar 29, 2019 | 33.33 | 33.52 | 32.97 | 33.13 | 1,307,125 | -0.05(-0.17%) |
Mar 28, 2019 | 33.17 | 33.29 | 32.87 | 33.18 | 1,454,755 | +0.15(+0.45%) |
Mar 27, 2019 | 32.92 | 33.12 | 32.70 | 33.04 | 1,737,695 | +0.35(+1.08%) |
Mar 26, 2019 | 32.55 | 32.80 | 32.41 | 32.68 | 934,916 | +0.40(+1.24%) |
Mar 25, 2019 | 31.95 | 32.50 | 31.91 | 32.28 | 1,063,072 | +0.29(+0.91%) |
Mar 22, 2019 | 33.04 | 33.11 | 31.96 | 31.99 | 1,557,030 | -1.25(-3.75%) |
Mar 21, 2019 | 32.78 | 33.35 | 32.78 | 33.24 | 1,353,391 | +0.35(+1.05%) |
Mar 20, 2019 | 33.51 | 33.55 | 32.78 | 32.89 | 1,249,384 | -0.61(-1.83%) |
Mar 19, 2019 | 33.95 | 34.06 | 33.37 | 33.51 | 1,101,350 | -0.35(-1.04%) |
Mar 18, 2019 | 33.75 | 33.87 | 33.61 | 33.86 | 999,220 | +0.12(+0.35%) |
Mar 15, 2019 | 33.74 | 34.10 | 33.61 | 33.74 | 3,284,826 | -0.05(-0.14%) |
Mar 14, 2019 | 33.95 | 33.98 | 33.59 | 33.79 | 1,609,504 | -0.16(-0.46%) |
Mar 13, 2019 | 34.23 | 34.26 | 33.77 | 33.95 | 1,425,161 | -0.27(-0.80%) |
Mar 12, 2019 | 34.25 | 34.37 | 33.70 | 34.22 | 1,267,873 | -0.03(-0.09%) |
Mar 11, 2019 | 34.47 | 34.57 | 34.07 | 34.25 | 1,824,460 | -0.23(-0.68%) |
Mar 08, 2019 | 34.29 | 34.69 | 34.11 | 34.48 | 1,391,884 | +0.01(+0.02%) |
Mar 07, 2019 | 35.05 | 35.05 | 34.36 | 34.48 | 1,212,736 | -0.57(-1.62%) |
Mar 06, 2019 | 35.41 | 35.56 | 34.98 | 35.04 | 1,186,230 | -0.44(-1.23%) |
Mar 05, 2019 | 35.55 | 35.79 | 35.45 | 35.48 | 1,152,524 | -0.29(-0.80%) |
Mar 04, 2019 | 35.82 | 35.91 | 35.33 | 35.77 | 989,566 | +0.00(+0.00%) |
Mar 01, 2019 | 35.65 | 35.81 | 35.23 | 35.77 | 1,152,126 | +0.44(+1.23%) |
Feb 28, 2019 | 35.46 | 35.53 | 35.18 | 35.33 | 1,084,285 | -0.21(-0.59%) |
Feb 27, 2019 | 35.56 | 35.71 | 35.29 | 35.54 | 1,747,558 | -0.03(-0.09%) |
Feb 26, 2019 | 35.80 | 35.98 | 35.53 | 35.57 | 814,834 | -0.26(-0.74%) |
Feb 25, 2019 | 35.78 | 36.17 | 35.77 | 35.84 | 1,394,053 | +0.15(+0.41%) |
Feb 22, 2019 | 35.63 | 35.77 | 35.39 | 35.69 | 792,038 | +0.20(+0.57%) |
Feb 21, 2019 | 35.22 | 35.57 | 35.09 | 35.49 | 1,079,616 | +0.27(+0.77%) |
Feb 20, 2019 | 35.25 | 35.42 | 35.04 | 35.21 | 2,103,195 | +0.05(+0.15%) |
Feb 19, 2019 | 34.94 | 35.32 | 34.78 | 35.16 | 943,959 | +0.19(+0.56%) |
Feb 15, 2019 | 34.75 | 35.01 | 34.38 | 34.97 | 1,214,347 | +0.44(+1.28%) |
Feb 14, 2019 | 34.23 | 34.76 | 34.05 | 34.52 | 1,830,244 | +0.11(+0.32%) |
Feb 13, 2019 | 34.64 | 34.74 | 34.13 | 34.41 | 1,132,345 | -0.16(-0.47%) |
Feb 12, 2019 | 34.12 | 34.60 | 34.00 | 34.58 | 1,417,887 | +0.69(+2.04%) |
Feb 11, 2019 | 33.81 | 34.02 | 33.50 | 33.88 | 1,265,312 | +0.09(+0.25%) |
Feb 08, 2019 | 34.00 | 34.35 | 33.49 | 33.80 | 1,188,636 | -0.26(-0.75%) |
Feb 07, 2019 | 34.09 | 34.23 | 33.64 | 34.05 | 1,288,294 | -0.26(-0.75%) |
Feb 06, 2019 | 34.42 | 34.72 | 34.08 | 34.31 | 2,734,578 | -0.60(-1.72%) |
Feb 05, 2019 | 33.27 | 35.65 | 32.43 | 34.91 | 5,051,148 | +3.10(+9.76%) |
Feb 04, 2019 | 31.90 | 31.95 | 31.66 | 31.81 | 1,651,429 | -0.06(-0.20%) |