Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 35.82 | 35.88 | 35.59 | 35.85 | 62,645 | +0.02(+0.05%) |
Apr 29, 2019 | 35.88 | 35.94 | 35.82 | 35.84 | 73,046 | -0.04(-0.13%) |
Apr 26, 2019 | 35.80 | 35.91 | 35.62 | 35.88 | 68,149 | -0.22(-0.61%) |
Apr 25, 2019 | 36.48 | 36.48 | 35.99 | 36.10 | 121,991 | -0.40(-1.09%) |
Apr 24, 2019 | 36.60 | 36.74 | 36.48 | 36.50 | 193,789 | -0.10(-0.27%) |
Apr 23, 2019 | 36.35 | 36.60 | 36.35 | 36.60 | 53,966 | +0.30(+0.81%) |
Apr 22, 2019 | 36.28 | 36.36 | 36.26 | 36.30 | 55,951 | -0.10(-0.27%) |
Apr 18, 2019 | 36.29 | 36.41 | 36.19 | 36.40 | 126,149 | +0.06(+0.17%) |
Apr 17, 2019 | 36.42 | 36.48 | 36.24 | 36.34 | 89,390 | +0.20(+0.55%) |
Apr 16, 2019 | 35.78 | 36.14 | 35.73 | 36.14 | 90,043 | +0.49(+1.38%) |
Apr 15, 2019 | 35.74 | 35.74 | 35.50 | 35.65 | 56,679 | -0.02(-0.05%) |
Apr 12, 2019 | 35.58 | 35.68 | 35.47 | 35.66 | 71,830 | +0.25(+0.71%) |
Apr 11, 2019 | 35.47 | 35.52 | 35.36 | 35.41 | 149,416 | -0.03(-0.08%) |
Apr 10, 2019 | 35.24 | 35.46 | 35.24 | 35.44 | 71,916 | +0.24(+0.69%) |
Apr 09, 2019 | 35.29 | 35.34 | 35.15 | 35.20 | 83,124 | -0.26(-0.73%) |
Apr 08, 2019 | 35.31 | 35.46 | 35.20 | 35.46 | 88,674 | +0.13(+0.36%) |
Apr 05, 2019 | 35.25 | 35.35 | 35.23 | 35.33 | 97,149 | +0.13(+0.36%) |
Apr 04, 2019 | 35.17 | 35.35 | 35.09 | 35.21 | 224,586 | +0.05(+0.15%) |
Apr 03, 2019 | 35.04 | 35.32 | 35.03 | 35.15 | 96,693 | +0.29(+0.82%) |
Apr 02, 2019 | 34.83 | 34.89 | 34.71 | 34.87 | 99,408 | +0.05(+0.15%) |
Apr 01, 2019 | 34.62 | 34.84 | 34.54 | 34.81 | 114,697 | +0.48(+1.38%) |
Mar 29, 2019 | 34.20 | 34.34 | 34.11 | 34.34 | 76,515 | +0.33(+0.98%) |
Mar 28, 2019 | 34.06 | 34.19 | 33.85 | 34.01 | 172,230 | +0.00(+0.01%) |
Mar 27, 2019 | 34.25 | 34.32 | 33.80 | 34.00 | 107,998 | -0.23(-0.67%) |
Mar 26, 2019 | 34.15 | 34.40 | 34.05 | 34.23 | 82,979 | +0.30(+0.87%) |
Mar 25, 2019 | 34.03 | 34.16 | 33.76 | 33.93 | 129,148 | -0.21(-0.60%) |
Mar 22, 2019 | 34.68 | 34.80 | 34.11 | 34.14 | 181,026 | -0.68(-1.96%) |
Mar 21, 2019 | 34.21 | 34.95 | 34.07 | 34.82 | 173,181 | +0.60(+1.76%) |
Mar 20, 2019 | 34.34 | 34.47 | 34.08 | 34.22 | 110,944 | -0.11(-0.31%) |
Mar 19, 2019 | 34.51 | 34.59 | 34.23 | 34.33 | 326,857 | -0.04(-0.13%) |
Mar 18, 2019 | 34.25 | 34.42 | 34.18 | 34.37 | 90,190 | +0.13(+0.39%) |
Mar 15, 2019 | 33.86 | 34.31 | 33.86 | 34.24 | 86,162 | +0.53(+1.56%) |
Mar 14, 2019 | 33.74 | 33.78 | 33.65 | 33.71 | 45,528 | -0.03(-0.08%) |
Mar 13, 2019 | 33.68 | 33.88 | 33.58 | 33.74 | 141,495 | +0.19(+0.56%) |
Mar 12, 2019 | 33.51 | 33.67 | 33.42 | 33.55 | 77,962 | +0.13(+0.40%) |
Mar 11, 2019 | 32.95 | 33.47 | 32.95 | 33.42 | 98,110 | +0.59(+1.79%) |
Mar 08, 2019 | 32.51 | 32.83 | 32.42 | 32.83 | 92,885 | +0.02(+0.05%) |
Mar 07, 2019 | 33.02 | 33.03 | 32.72 | 32.81 | 83,660 | -0.26(-0.78%) |
Mar 06, 2019 | 33.29 | 33.29 | 33.05 | 33.07 | 52,695 | -0.21(-0.64%) |
Mar 05, 2019 | 33.34 | 33.34 | 33.17 | 33.28 | 262,728 | -0.07(-0.21%) |
Mar 04, 2019 | 33.57 | 33.60 | 33.02 | 33.35 | 165,128 | -0.09(-0.27%) |
Mar 01, 2019 | 33.61 | 33.61 | 33.25 | 33.44 | 54,790 | +0.06(+0.19%) |
Feb 28, 2019 | 33.36 | 33.44 | 33.27 | 33.38 | 139,453 | -0.12(-0.37%) |
Feb 27, 2019 | 33.51 | 33.52 | 33.26 | 33.50 | 57,023 | -0.08(-0.24%) |
Feb 26, 2019 | 33.55 | 33.71 | 33.55 | 33.58 | 102,241 | -0.02(-0.05%) |
Feb 25, 2019 | 33.67 | 33.78 | 33.58 | 33.60 | 72,525 | +0.18(+0.53%) |
Feb 22, 2019 | 33.25 | 33.47 | 33.18 | 33.42 | 164,594 | +0.39(+1.19%) |
Feb 21, 2019 | 33.09 | 33.20 | 32.93 | 33.03 | 112,579 | -0.09(-0.27%) |
Feb 20, 2019 | 33.05 | 33.25 | 33.03 | 33.12 | 100,086 | +0.12(+0.35%) |
Feb 19, 2019 | 32.90 | 33.11 | 32.89 | 33.00 | 85,796 | +0.03(+0.08%) |
Feb 15, 2019 | 32.82 | 32.98 | 32.77 | 32.98 | 200,784 | +0.33(+1.01%) |
Feb 14, 2019 | 32.57 | 32.80 | 32.57 | 32.65 | 103,233 | -0.02(-0.05%) |
Feb 13, 2019 | 32.76 | 32.84 | 32.62 | 32.67 | 140,422 | +0.03(+0.08%) |
Feb 12, 2019 | 32.38 | 32.67 | 32.38 | 32.64 | 245,289 | +0.44(+1.36%) |
Feb 11, 2019 | 32.26 | 32.35 | 32.15 | 32.20 | 53,473 | +0.05(+0.17%) |
Feb 08, 2019 | 31.81 | 32.15 | 31.81 | 32.15 | 85,378 | +0.10(+0.31%) |
Feb 07, 2019 | 32.31 | 32.36 | 31.88 | 32.05 | 541,251 | -0.48(-1.48%) |
Feb 06, 2019 | 32.38 | 32.63 | 32.38 | 32.53 | 118,988 | +0.23(+0.70%) |
Feb 05, 2019 | 32.18 | 32.41 | 32.18 | 32.31 | 60,166 | +0.20(+0.63%) |
Feb 04, 2019 | 31.90 | 32.11 | 31.80 | 32.10 | 136,205 | +0.25(+0.78%) |