Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 34.94 | 35.17 | 34.72 | 34.98 | 347,136 | +0.01(+0.02%) |
Apr 29, 2019 | 35.53 | 35.61 | 34.77 | 34.97 | 580,386 | -0.51(-1.44%) |
Apr 26, 2019 | 34.78 | 35.64 | 34.76 | 35.48 | 257,383 | +0.65(+1.85%) |
Apr 25, 2019 | 34.65 | 34.89 | 34.39 | 34.84 | 362,107 | -0.05(-0.15%) |
Apr 24, 2019 | 34.88 | 35.06 | 34.77 | 34.89 | 420,239 | -0.20(-0.56%) |
Apr 23, 2019 | 35.57 | 35.57 | 34.77 | 35.09 | 837,355 | -0.58(-1.62%) |
Apr 22, 2019 | 35.97 | 36.17 | 35.58 | 35.66 | 406,912 | -0.20(-0.55%) |
Apr 18, 2019 | 35.93 | 36.12 | 35.73 | 35.86 | 205,932 | +0.17(+0.49%) |
Apr 17, 2019 | 35.82 | 35.96 | 35.60 | 35.69 | 190,675 | -0.14(-0.38%) |
Apr 16, 2019 | 36.48 | 36.48 | 35.79 | 35.82 | 250,157 | -0.50(-1.38%) |
Apr 15, 2019 | 36.19 | 36.45 | 36.13 | 36.33 | 200,491 | +0.22(+0.61%) |
Apr 12, 2019 | 36.11 | 36.21 | 35.78 | 36.11 | 357,520 | -0.07(-0.19%) |
Apr 11, 2019 | 35.88 | 36.22 | 35.58 | 36.17 | 231,073 | +0.36(+1.00%) |
Apr 10, 2019 | 36.06 | 36.22 | 35.72 | 35.82 | 287,271 | -0.21(-0.57%) |
Apr 09, 2019 | 35.89 | 36.20 | 35.83 | 36.02 | 228,068 | +0.06(+0.17%) |
Apr 08, 2019 | 36.65 | 36.65 | 35.77 | 35.96 | 275,239 | -0.68(-1.87%) |
Apr 05, 2019 | 36.34 | 36.75 | 36.31 | 36.65 | 138,165 | +0.34(+0.94%) |
Apr 04, 2019 | 35.90 | 36.52 | 35.79 | 36.30 | 226,982 | +0.52(+1.44%) |
Apr 03, 2019 | 35.79 | 36.22 | 35.34 | 35.79 | 149,184 | +0.14(+0.41%) |
Apr 02, 2019 | 35.80 | 35.95 | 35.27 | 35.64 | 213,227 | -0.10(-0.28%) |
Apr 01, 2019 | 35.95 | 36.18 | 35.57 | 35.74 | 578,715 | +0.30(+0.84%) |
Mar 29, 2019 | 35.59 | 35.59 | 35.12 | 35.44 | 332,255 | -0.05(-0.15%) |
Mar 28, 2019 | 36.25 | 36.46 | 35.44 | 35.50 | 584,109 | -0.59(-1.62%) |
Mar 27, 2019 | 35.57 | 36.10 | 35.09 | 36.08 | 562,881 | +0.50(+1.41%) |
Mar 26, 2019 | 35.41 | 35.66 | 35.25 | 35.58 | 302,639 | +0.17(+0.49%) |
Mar 25, 2019 | 34.68 | 35.51 | 34.62 | 35.41 | 381,587 | +0.66(+1.90%) |
Mar 22, 2019 | 34.78 | 34.91 | 34.59 | 34.75 | 227,907 | +0.05(+0.15%) |
Mar 21, 2019 | 34.81 | 35.08 | 34.65 | 34.69 | 213,352 | -0.09(-0.26%) |
Mar 20, 2019 | 34.96 | 35.16 | 34.49 | 34.78 | 230,581 | +0.02(+0.07%) |
Mar 19, 2019 | 35.22 | 35.34 | 34.71 | 34.76 | 290,570 | -0.44(-1.25%) |
Mar 18, 2019 | 35.11 | 35.36 | 34.83 | 35.20 | 158,277 | +0.14(+0.41%) |
Mar 15, 2019 | 34.98 | 35.15 | 34.88 | 35.06 | 186,457 | +0.03(+0.09%) |
Mar 14, 2019 | 35.26 | 35.28 | 34.97 | 35.03 | 380,999 | -0.16(-0.45%) |
Mar 13, 2019 | 35.31 | 35.31 | 35.09 | 35.19 | 183,277 | +0.05(+0.13%) |
Mar 12, 2019 | 35.07 | 35.18 | 35.00 | 35.14 | 326,388 | +0.14(+0.41%) |
Mar 11, 2019 | 34.78 | 35.05 | 34.71 | 35.00 | 295,998 | +0.35(+1.01%) |
Mar 08, 2019 | 34.30 | 34.81 | 34.21 | 34.65 | 312,254 | +0.20(+0.57%) |
Mar 07, 2019 | 34.20 | 34.67 | 34.13 | 34.45 | 592,463 | +0.11(+0.33%) |
Mar 06, 2019 | 34.10 | 34.45 | 33.92 | 34.33 | 690,636 | +0.43(+1.26%) |
Mar 05, 2019 | 33.73 | 34.11 | 33.57 | 33.91 | 443,738 | +0.02(+0.04%) |
Mar 04, 2019 | 32.70 | 34.14 | 32.70 | 33.89 | 527,693 | +1.31(+4.04%) |
Mar 01, 2019 | 33.00 | 33.13 | 32.47 | 32.58 | 320,939 | -0.24(-0.74%) |
Feb 28, 2019 | 32.40 | 33.03 | 31.96 | 32.82 | 476,056 | +0.55(+1.72%) |
Feb 27, 2019 | 32.22 | 32.53 | 32.05 | 32.27 | 189,466 | -0.06(-0.19%) |
Feb 26, 2019 | 32.40 | 32.50 | 32.15 | 32.33 | 332,196 | -0.04(-0.12%) |
Feb 25, 2019 | 32.59 | 32.75 | 32.21 | 32.37 | 293,289 | +0.01(+0.02%) |
Feb 22, 2019 | 33.00 | 33.06 | 32.26 | 32.36 | 322,123 | -0.45(-1.37%) |
Feb 21, 2019 | 32.19 | 32.81 | 32.19 | 32.81 | 222,125 | +0.33(+1.03%) |
Feb 20, 2019 | 32.40 | 32.75 | 32.12 | 32.47 | 278,242 | +0.11(+0.33%) |
Feb 19, 2019 | 32.56 | 32.70 | 32.21 | 32.37 | 230,040 | -0.19(-0.58%) |
Feb 15, 2019 | 31.89 | 32.67 | 31.72 | 32.56 | 515,950 | +0.82(+2.59%) |
Feb 14, 2019 | 31.39 | 31.76 | 31.17 | 31.74 | 395,342 | +0.43(+1.36%) |
Feb 13, 2019 | 31.61 | 31.61 | 31.08 | 31.31 | 472,837 | -0.28(-0.89%) |
Feb 12, 2019 | 31.93 | 32.07 | 31.49 | 31.59 | 302,382 | -0.04(-0.12%) |
Feb 11, 2019 | 31.00 | 31.81 | 31.00 | 31.63 | 321,648 | +0.66(+2.14%) |
Feb 08, 2019 | 31.00 | 31.32 | 30.67 | 30.97 | 232,513 | -0.14(-0.46%) |
Feb 07, 2019 | 30.54 | 31.29 | 30.17 | 31.11 | 659,519 | +0.91(+3.02%) |
Feb 06, 2019 | 30.70 | 30.80 | 30.03 | 30.20 | 743,623 | -0.56(-1.83%) |
Feb 05, 2019 | 31.64 | 31.64 | 30.63 | 30.76 | 367,772 | -0.79(-2.49%) |
Feb 04, 2019 | 31.44 | 31.65 | 31.00 | 31.55 | 542,650 | +0.73(+2.37%) |