Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 34.25 | 34.29 | 34.24 | 34.29 | 622,518 | +0.10(+0.28%) |
Apr 29, 2019 | 34.19 | 34.26 | 34.19 | 34.19 | 889,422 | -0.02(-0.06%) |
Apr 26, 2019 | 34.22 | 34.22 | 34.18 | 34.22 | 292,802 | +0.04(+0.11%) |
Apr 25, 2019 | 34.14 | 34.19 | 34.14 | 34.18 | 240,569 | +0.03(+0.09%) |
Apr 24, 2019 | 34.19 | 34.21 | 34.14 | 34.15 | 822,860 | -0.03(-0.09%) |
Apr 23, 2019 | 34.14 | 34.18 | 34.13 | 34.18 | 980,311 | +0.04(+0.13%) |
Apr 22, 2019 | 34.11 | 34.14 | 34.10 | 34.14 | 803,390 | +0.03(+0.09%) |
Apr 18, 2019 | 34.06 | 34.11 | 34.06 | 34.11 | 424,925 | +0.03(+0.09%) |
Apr 17, 2019 | 34.06 | 34.08 | 34.03 | 34.08 | 703,568 | +0.05(+0.15%) |
Apr 16, 2019 | 34.04 | 34.07 | 34.03 | 34.03 | 713,989 | -0.02(-0.06%) |
Apr 15, 2019 | 34.02 | 34.05 | 34.00 | 34.05 | 677,015 | +0.04(+0.11%) |
Apr 12, 2019 | 33.99 | 34.02 | 33.98 | 34.01 | 620,719 | +0.03(+0.09%) |
Apr 11, 2019 | 33.95 | 33.98 | 33.94 | 33.98 | 609,643 | +0.02(+0.06%) |
Apr 10, 2019 | 33.92 | 33.96 | 33.90 | 33.96 | 445,161 | +0.07(+0.19%) |
Apr 09, 2019 | 33.90 | 33.94 | 33.89 | 33.89 | 171,106 | +0.00(+0.00%) |
Apr 08, 2019 | 33.88 | 33.92 | 33.88 | 33.89 | 301,720 | +0.04(+0.13%) |
Apr 05, 2019 | 33.84 | 33.86 | 33.81 | 33.85 | 431,620 | +0.06(+0.17%) |
Apr 04, 2019 | 33.75 | 33.80 | 33.75 | 33.79 | 316,037 | +0.08(+0.24%) |
Apr 03, 2019 | 33.73 | 33.76 | 33.70 | 33.71 | 675,086 | +0.02(+0.07%) |
Apr 02, 2019 | 33.68 | 33.72 | 33.67 | 33.69 | 447,472 | +0.03(+0.09%) |
Apr 01, 2019 | 33.59 | 33.67 | 33.49 | 33.66 | 715,264 | +0.12(+0.35%) |
Mar 29, 2019 | 33.46 | 33.56 | 33.42 | 33.54 | 1,714,863 | +0.13(+0.39%) |
Mar 28, 2019 | 33.43 | 33.46 | 33.41 | 33.41 | 2,612,815 | -0.02(-0.07%) |
Mar 27, 2019 | 33.46 | 33.51 | 33.42 | 33.43 | 2,512,154 | -0.01(-0.02%) |
Mar 26, 2019 | 33.46 | 33.47 | 33.41 | 33.44 | 2,471,219 | -0.05(-0.15%) |
Mar 25, 2019 | 33.44 | 33.51 | 33.42 | 33.49 | 845,391 | +0.01(+0.04%) |
Mar 22, 2019 | 33.58 | 33.64 | 33.47 | 33.48 | 1,648,278 | -0.13(-0.39%) |
Mar 21, 2019 | 33.69 | 33.69 | 33.59 | 33.61 | 1,369,825 | -0.06(-0.17%) |
Mar 20, 2019 | 33.64 | 33.67 | 33.64 | 33.67 | 463,974 | +0.02(+0.07%) |
Mar 19, 2019 | 33.67 | 33.69 | 33.64 | 33.64 | 442,533 | +0.00(+0.00%) |
Mar 18, 2019 | 33.65 | 33.67 | 33.64 | 33.64 | 421,801 | +0.01(+0.02%) |
Mar 15, 2019 | 33.64 | 33.68 | 33.62 | 33.64 | 678,339 | -0.01(-0.04%) |
Mar 14, 2019 | 33.68 | 33.68 | 33.62 | 33.65 | 228,744 | -0.01(-0.04%) |
Mar 13, 2019 | 33.59 | 33.69 | 33.55 | 33.67 | 1,419,479 | +0.08(+0.24%) |
Mar 12, 2019 | 33.54 | 33.59 | 33.54 | 33.59 | 464,077 | +0.04(+0.11%) |
Mar 11, 2019 | 33.55 | 33.56 | 33.53 | 33.55 | 1,005,216 | +0.01(+0.02%) |
Mar 08, 2019 | 33.61 | 33.61 | 33.49 | 33.54 | 1,379,194 | -0.09(-0.28%) |
Mar 07, 2019 | 33.72 | 33.72 | 33.63 | 33.64 | 1,602,508 | -0.07(-0.19%) |
Mar 06, 2019 | 33.77 | 33.77 | 33.69 | 33.70 | 408,824 | -0.06(-0.17%) |
Mar 05, 2019 | 33.77 | 33.78 | 33.75 | 33.76 | 513,265 | -0.01(-0.04%) |
Mar 04, 2019 | 33.79 | 33.79 | 33.75 | 33.78 | 1,462,168 | -0.02(-0.06%) |
Mar 01, 2019 | 33.81 | 33.82 | 33.77 | 33.80 | 918,044 | +0.02(+0.06%) |
Feb 28, 2019 | 33.78 | 33.81 | 33.76 | 33.78 | 437,327 | -0.02(-0.06%) |
Feb 27, 2019 | 33.75 | 33.80 | 33.72 | 33.80 | 569,431 | +0.05(+0.15%) |
Feb 26, 2019 | 33.70 | 33.76 | 33.69 | 33.75 | 660,610 | +0.07(+0.19%) |
Feb 25, 2019 | 33.67 | 33.69 | 33.65 | 33.68 | 1,703,558 | +0.07(+0.19%) |
Feb 22, 2019 | 33.54 | 33.65 | 33.51 | 33.62 | 2,357,794 | +0.14(+0.41%) |
Feb 21, 2019 | 33.49 | 33.49 | 33.46 | 33.48 | 1,144,899 | +0.03(+0.09%) |
Feb 20, 2019 | 33.43 | 33.47 | 33.42 | 33.45 | 474,812 | +0.04(+0.13%) |
Feb 19, 2019 | 33.37 | 33.42 | 33.32 | 33.41 | 584,008 | +0.08(+0.24%) |
Feb 15, 2019 | 33.25 | 33.35 | 33.25 | 33.33 | 1,986,600 | +0.12(+0.35%) |
Feb 14, 2019 | 33.23 | 33.25 | 33.20 | 33.21 | 1,537,034 | +0.01(+0.04%) |
Feb 13, 2019 | 33.24 | 33.27 | 33.20 | 33.20 | 1,178,803 | -0.01(-0.04%) |
Feb 12, 2019 | 33.22 | 33.28 | 33.15 | 33.21 | 3,128,367 | +0.04(+0.11%) |
Feb 11, 2019 | 33.20 | 33.25 | 33.17 | 33.17 | 436,647 | -0.03(-0.09%) |
Feb 08, 2019 | 33.24 | 33.25 | 33.20 | 33.20 | 709,559 | +0.03(+0.09%) |
Feb 07, 2019 | 33.20 | 33.26 | 33.16 | 33.17 | 1,126,647 | -0.07(-0.20%) |
Feb 06, 2019 | 33.16 | 33.24 | 33.15 | 33.24 | 2,314,777 | +0.08(+0.24%) |
Feb 05, 2019 | 33.09 | 33.19 | 33.09 | 33.16 | 489,551 | +0.04(+0.13%) |
Feb 04, 2019 | 33.06 | 33.12 | 33.06 | 33.12 | 640,391 | +0.04(+0.13%) |