Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 35.69 | 35.69 | 35.19 | 35.55 | 7,750 | -0.62(-1.73%) |
Apr 29, 2019 | 36.09 | 36.19 | 36.07 | 36.18 | 5,584 | +0.30(+0.83%) |
Apr 26, 2019 | 35.53 | 35.89 | 35.53 | 35.88 | 8,505 | +0.41(+1.15%) |
Apr 25, 2019 | 35.36 | 35.47 | 35.35 | 35.47 | 3,471 | -0.03(-0.08%) |
Apr 24, 2019 | 35.57 | 35.57 | 35.36 | 35.50 | 3,175 | -0.11(-0.32%) |
Apr 23, 2019 | 35.31 | 35.69 | 35.31 | 35.61 | 12,334 | +0.45(+1.27%) |
Apr 22, 2019 | 35.35 | 35.54 | 35.16 | 35.16 | 1,758 | -0.34(-0.95%) |
Apr 18, 2019 | 35.68 | 35.68 | 35.47 | 35.50 | 4,639 | -0.12(-0.34%) |
Apr 17, 2019 | 35.79 | 35.79 | 35.62 | 35.62 | 6,748 | +0.13(+0.37%) |
Apr 16, 2019 | 35.47 | 35.49 | 35.42 | 35.49 | 4,145 | +0.17(+0.49%) |
Apr 15, 2019 | 35.35 | 35.42 | 35.24 | 35.32 | 2,969 | -0.04(-0.10%) |
Apr 12, 2019 | 35.24 | 35.44 | 35.00 | 35.35 | 7,290 | +0.41(+1.17%) |
Apr 11, 2019 | 35.01 | 35.01 | 34.93 | 34.95 | 2,184 | -0.18(-0.52%) |
Apr 10, 2019 | 34.91 | 35.13 | 34.91 | 35.13 | 2,754 | +0.19(+0.54%) |
Apr 09, 2019 | 35.00 | 35.00 | 34.94 | 34.94 | 1,496 | -0.22(-0.62%) |
Apr 08, 2019 | 35.09 | 35.15 | 35.09 | 35.15 | 3,826 | -0.11(-0.31%) |
Apr 05, 2019 | 35.13 | 35.31 | 35.13 | 35.26 | 2,871 | +0.18(+0.52%) |
Apr 04, 2019 | 35.00 | 35.09 | 34.81 | 35.08 | 4,577 | +0.00(+0.00%) |
Apr 03, 2019 | 35.07 | 35.34 | 34.95 | 35.08 | 11,475 | +0.37(+1.07%) |
Apr 02, 2019 | 34.44 | 34.71 | 34.44 | 34.71 | 7,644 | +0.49(+1.42%) |
Apr 01, 2019 | 33.78 | 34.26 | 33.78 | 34.23 | 14,709 | +0.99(+2.98%) |
Mar 29, 2019 | 33.00 | 33.24 | 33.00 | 33.24 | 3,865 | +0.35(+1.07%) |
Mar 28, 2019 | 32.75 | 32.88 | 32.75 | 32.88 | 1,435 | +0.24(+0.75%) |
Mar 27, 2019 | 32.83 | 32.83 | 32.53 | 32.64 | 4,431 | -0.12(-0.36%) |
Mar 26, 2019 | 32.91 | 32.91 | 32.76 | 32.76 | 3,017 | +0.04(+0.13%) |
Mar 25, 2019 | 32.65 | 32.72 | 32.65 | 32.71 | 5,272 | -0.11(-0.32%) |
Mar 22, 2019 | 32.94 | 33.03 | 32.82 | 32.82 | 994 | -0.68(-2.02%) |
Mar 21, 2019 | 32.92 | 33.50 | 32.92 | 33.50 | 8,980 | +0.43(+1.31%) |
Mar 20, 2019 | 32.90 | 33.10 | 32.90 | 33.06 | 3,871 | -0.12(-0.37%) |
Mar 19, 2019 | 33.22 | 33.29 | 33.10 | 33.19 | 3,183 | +0.25(+0.77%) |
Mar 18, 2019 | 33.00 | 33.00 | 32.86 | 32.93 | 1,456 | +0.20(+0.61%) |
Mar 15, 2019 | 32.69 | 32.93 | 32.64 | 32.73 | 9,940 | +0.45(+1.38%) |
Mar 14, 2019 | 32.47 | 32.52 | 32.14 | 32.29 | 5,870 | -0.21(-0.63%) |
Mar 13, 2019 | 32.53 | 32.67 | 32.47 | 32.49 | 2,797 | -0.16(-0.50%) |
Mar 12, 2019 | 32.85 | 32.85 | 32.53 | 32.66 | 3,529 | -0.28(-0.85%) |
Mar 11, 2019 | 32.80 | 32.94 | 32.74 | 32.94 | 10,766 | +0.28(+0.85%) |
Mar 08, 2019 | 32.47 | 32.66 | 32.43 | 32.66 | 4,970 | -0.34(-1.03%) |
Mar 07, 2019 | 33.47 | 33.47 | 32.89 | 33.00 | 7,086 | -0.84(-2.50%) |
Mar 06, 2019 | 33.96 | 34.10 | 33.74 | 33.84 | 2,893 | -0.12(-0.36%) |
Mar 05, 2019 | 34.00 | 34.04 | 33.83 | 33.97 | 2,953 | -0.00(-0.00%) |
Mar 04, 2019 | 34.20 | 34.26 | 33.91 | 33.97 | 5,289 | -0.16(-0.47%) |
Mar 01, 2019 | 34.20 | 34.31 | 34.08 | 34.13 | 2,761 | +0.02(+0.05%) |
Feb 28, 2019 | 34.29 | 34.39 | 34.02 | 34.11 | 4,531 | -0.29(-0.85%) |
Feb 27, 2019 | 34.63 | 34.63 | 34.38 | 34.40 | 1,875 | -0.23(-0.67%) |
Feb 26, 2019 | 34.53 | 34.70 | 34.53 | 34.64 | 3,108 | +0.11(+0.31%) |
Feb 25, 2019 | 34.97 | 35.01 | 34.53 | 34.53 | 15,497 | -0.14(-0.39%) |
Feb 22, 2019 | 34.90 | 34.90 | 34.53 | 34.67 | 7,621 | +0.18(+0.51%) |
Feb 21, 2019 | 34.41 | 34.63 | 34.40 | 34.49 | 4,598 | +0.37(+1.10%) |
Feb 20, 2019 | 34.10 | 34.19 | 34.10 | 34.12 | 2,553 | +0.31(+0.92%) |
Feb 19, 2019 | 33.36 | 34.02 | 32.68 | 33.81 | 10,343 | +0.36(+1.08%) |
Feb 15, 2019 | 33.47 | 33.52 | 33.33 | 33.44 | 6,958 | -0.14(-0.41%) |
Feb 14, 2019 | 33.50 | 33.61 | 33.41 | 33.58 | 7,339 | -0.37(-1.09%) |
Feb 13, 2019 | 33.90 | 34.24 | 33.63 | 33.95 | 11,614 | +0.11(+0.33%) |
Feb 12, 2019 | 33.96 | 34.04 | 33.84 | 33.84 | 12,463 | -0.02(-0.07%) |
Feb 11, 2019 | 33.80 | 33.90 | 33.78 | 33.86 | 2,249 | +0.01(+0.03%) |
Feb 08, 2019 | 33.76 | 33.85 | 33.61 | 33.85 | 6,075 | -0.08(-0.23%) |
Feb 07, 2019 | 34.31 | 34.49 | 33.80 | 33.93 | 18,638 | -0.61(-1.77%) |
Feb 06, 2019 | 34.60 | 34.63 | 34.44 | 34.54 | 16,801 | -0.09(-0.26%) |
Feb 05, 2019 | 34.40 | 34.63 | 34.36 | 34.63 | 9,314 | +0.29(+0.84%) |
Feb 04, 2019 | 34.19 | 34.35 | 34.19 | 34.34 | 5,020 | +0.07(+0.21%) |