Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 35.35 | 35.99 | 35.26 | 35.83 | 1,250,619 | +0.49(+1.38%) |
Apr 29, 2019 | 35.28 | 35.51 | 34.93 | 35.35 | 1,441,598 | +0.14(+0.40%) |
Apr 26, 2019 | 35.34 | 35.34 | 34.76 | 35.20 | 1,147,948 | -0.12(-0.35%) |
Apr 25, 2019 | 35.56 | 35.57 | 34.25 | 35.33 | 1,602,840 | -0.77(-2.14%) |
Apr 24, 2019 | 36.28 | 36.42 | 35.77 | 36.10 | 1,140,013 | -0.22(-0.60%) |
Apr 23, 2019 | 36.33 | 36.66 | 35.99 | 36.31 | 1,857,531 | +0.39(+1.07%) |
Apr 22, 2019 | 36.84 | 37.01 | 35.91 | 35.93 | 1,076,949 | -0.96(-2.60%) |
Apr 18, 2019 | 36.35 | 37.11 | 36.24 | 36.89 | 1,546,226 | +0.47(+1.29%) |
Apr 17, 2019 | 36.21 | 36.69 | 35.94 | 36.42 | 1,854,731 | +0.36(+0.99%) |
Apr 16, 2019 | 35.61 | 36.10 | 35.42 | 36.06 | 1,875,073 | +0.69(+1.94%) |
Apr 15, 2019 | 35.40 | 35.53 | 34.92 | 35.37 | 2,531,700 | +0.11(+0.32%) |
Apr 12, 2019 | 35.55 | 35.65 | 35.03 | 35.26 | 1,182,396 | -0.14(-0.40%) |
Apr 11, 2019 | 35.16 | 35.66 | 34.96 | 35.40 | 1,601,949 | +0.28(+0.80%) |
Apr 10, 2019 | 34.93 | 35.28 | 34.73 | 35.12 | 1,091,116 | +0.19(+0.54%) |
Apr 09, 2019 | 35.33 | 35.46 | 34.89 | 34.93 | 1,116,230 | -0.57(-1.61%) |
Apr 08, 2019 | 35.21 | 35.56 | 35.10 | 35.50 | 1,129,497 | +0.19(+0.53%) |
Apr 05, 2019 | 35.03 | 35.62 | 35.02 | 35.32 | 1,502,903 | +0.40(+1.16%) |
Apr 04, 2019 | 34.21 | 34.96 | 34.14 | 34.91 | 1,440,317 | +0.66(+1.92%) |
Apr 03, 2019 | 34.02 | 34.62 | 33.70 | 34.26 | 1,633,284 | +0.49(+1.44%) |
Apr 02, 2019 | 33.86 | 33.89 | 33.40 | 33.77 | 1,183,433 | -0.17(-0.50%) |
Apr 01, 2019 | 34.01 | 34.06 | 33.29 | 33.94 | 1,569,936 | -0.01(-0.03%) |
Mar 29, 2019 | 34.29 | 34.78 | 33.78 | 33.95 | 2,071,050 | -0.20(-0.58%) |
Mar 28, 2019 | 34.79 | 34.83 | 34.05 | 34.14 | 1,514,912 | -0.70(-2.02%) |
Mar 27, 2019 | 34.87 | 35.53 | 34.35 | 34.85 | 2,598,805 | +0.67(+1.95%) |
Mar 26, 2019 | 34.14 | 34.32 | 33.69 | 34.18 | 2,284,777 | -0.01(-0.03%) |
Mar 25, 2019 | 33.21 | 34.29 | 33.07 | 34.19 | 2,604,651 | +0.94(+2.82%) |
Mar 22, 2019 | 33.43 | 34.19 | 33.13 | 33.25 | 2,142,602 | -0.26(-0.78%) |
Mar 21, 2019 | 32.70 | 33.78 | 32.52 | 33.52 | 1,753,582 | +0.81(+2.47%) |
Mar 20, 2019 | 32.97 | 33.24 | 32.20 | 32.71 | 2,874,554 | -0.39(-1.19%) |
Mar 19, 2019 | 33.80 | 34.06 | 32.98 | 33.10 | 2,086,395 | -0.66(-1.94%) |
Mar 18, 2019 | 33.66 | 33.97 | 33.32 | 33.76 | 1,671,123 | +0.07(+0.19%) |
Mar 15, 2019 | 34.02 | 34.38 | 33.48 | 33.69 | 2,853,532 | -0.21(-0.61%) |
Mar 14, 2019 | 33.54 | 34.09 | 33.18 | 33.90 | 2,482,199 | +0.39(+1.18%) |
Mar 13, 2019 | 33.95 | 34.16 | 33.39 | 33.51 | 1,862,021 | -0.36(-1.05%) |
Mar 12, 2019 | 34.20 | 34.30 | 33.78 | 33.86 | 1,164,723 | -0.25(-0.74%) |
Mar 11, 2019 | 33.39 | 34.14 | 33.39 | 34.12 | 1,894,971 | +0.74(+2.22%) |
Mar 08, 2019 | 33.22 | 33.89 | 32.80 | 33.38 | 1,772,901 | +0.08(+0.23%) |
Mar 07, 2019 | 32.59 | 33.62 | 32.57 | 33.30 | 2,838,277 | +0.65(+1.98%) |
Mar 06, 2019 | 32.85 | 33.11 | 32.49 | 32.65 | 2,587,958 | -0.20(-0.60%) |
Mar 05, 2019 | 33.65 | 33.69 | 32.81 | 32.85 | 2,141,662 | -0.79(-2.34%) |
Mar 04, 2019 | 33.36 | 34.01 | 33.36 | 33.64 | 1,941,239 | +0.38(+1.16%) |
Mar 01, 2019 | 33.69 | 33.95 | 32.67 | 33.25 | 2,152,625 | -0.13(-0.39%) |
Feb 28, 2019 | 33.46 | 33.98 | 33.34 | 33.39 | 3,143,771 | -0.68(-2.01%) |
Feb 27, 2019 | 35.14 | 35.29 | 33.82 | 34.07 | 4,124,413 | -0.88(-2.52%) |
Feb 26, 2019 | 34.75 | 35.30 | 34.30 | 34.95 | 2,723,191 | -0.04(-0.11%) |
Feb 25, 2019 | 35.53 | 35.60 | 34.77 | 34.99 | 2,529,336 | -0.35(-0.98%) |
Feb 22, 2019 | 35.18 | 35.51 | 34.93 | 35.34 | 1,261,696 | +0.36(+1.02%) |
Feb 21, 2019 | 34.27 | 35.07 | 34.14 | 34.98 | 2,596,792 | +0.53(+1.55%) |
Feb 20, 2019 | 34.74 | 34.90 | 34.36 | 34.44 | 2,038,033 | -0.34(-0.97%) |
Feb 19, 2019 | 34.73 | 35.14 | 34.56 | 34.78 | 1,867,595 | +0.23(+0.65%) |
Feb 15, 2019 | 34.43 | 34.84 | 34.27 | 34.56 | 1,497,464 | +0.13(+0.38%) |
Feb 14, 2019 | 34.12 | 34.69 | 33.96 | 34.43 | 1,798,029 | +0.08(+0.25%) |
Feb 13, 2019 | 35.21 | 35.21 | 34.19 | 34.34 | 1,765,310 | -0.79(-2.24%) |
Feb 12, 2019 | 33.85 | 35.26 | 33.85 | 35.13 | 2,538,755 | +1.42(+4.20%) |
Feb 11, 2019 | 34.17 | 34.17 | 33.63 | 33.71 | 1,695,548 | -0.38(-1.10%) |
Feb 08, 2019 | 34.14 | 34.37 | 33.77 | 34.09 | 837,292 | -0.29(-0.85%) |
Feb 07, 2019 | 33.99 | 34.41 | 33.79 | 34.38 | 1,012,159 | +0.32(+0.94%) |
Feb 06, 2019 | 34.80 | 35.01 | 33.83 | 34.06 | 1,448,262 | -0.93(-2.65%) |
Feb 05, 2019 | 34.48 | 35.20 | 34.29 | 34.99 | 1,288,141 | +0.44(+1.28%) |
Feb 04, 2019 | 34.62 | 34.77 | 34.24 | 34.55 | 2,335,370 | -0.12(-0.35%) |