Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 36.88 | 37.01 | 35.57 | 35.96 | 1,036,786 | -2.99(-7.68%) |
Apr 29, 2019 | 38.18 | 39.08 | 38.17 | 38.95 | 431,009 | +0.44(+1.13%) |
Apr 26, 2019 | 38.17 | 38.53 | 37.99 | 38.51 | 158,841 | +0.32(+0.83%) |
Apr 25, 2019 | 38.34 | 38.43 | 37.91 | 38.19 | 180,255 | -0.19(-0.48%) |
Apr 24, 2019 | 38.71 | 38.80 | 38.30 | 38.38 | 111,920 | -0.07(-0.19%) |
Apr 23, 2019 | 38.13 | 38.48 | 38.10 | 38.45 | 194,308 | -0.15(-0.38%) |
Apr 22, 2019 | 38.49 | 38.60 | 38.37 | 38.60 | 63,698 | -0.01(-0.02%) |
Apr 18, 2019 | 38.56 | 38.68 | 38.42 | 38.61 | 114,258 | -0.05(-0.12%) |
Apr 17, 2019 | 38.74 | 38.81 | 38.53 | 38.66 | 149,622 | +0.06(+0.17%) |
Apr 16, 2019 | 38.51 | 38.67 | 38.46 | 38.59 | 80,714 | +0.30(+0.78%) |
Apr 15, 2019 | 38.34 | 38.40 | 38.19 | 38.30 | 113,908 | -0.28(-0.72%) |
Apr 12, 2019 | 38.17 | 38.58 | 38.09 | 38.57 | 192,548 | +0.66(+1.74%) |
Apr 11, 2019 | 37.91 | 37.94 | 37.70 | 37.91 | 94,079 | -0.10(-0.27%) |
Apr 10, 2019 | 37.65 | 38.10 | 37.64 | 38.02 | 190,864 | +0.64(+1.71%) |
Apr 09, 2019 | 37.70 | 37.74 | 37.33 | 37.38 | 145,014 | -0.45(-1.18%) |
Apr 08, 2019 | 37.63 | 37.82 | 37.52 | 37.82 | 129,330 | +0.31(+0.82%) |
Apr 05, 2019 | 37.55 | 37.76 | 37.44 | 37.52 | 151,519 | +0.14(+0.37%) |
Apr 04, 2019 | 37.40 | 37.44 | 37.14 | 37.38 | 202,792 | -0.11(-0.30%) |
Apr 03, 2019 | 37.41 | 37.75 | 37.37 | 37.49 | 162,804 | +0.53(+1.43%) |
Apr 02, 2019 | 36.75 | 37.00 | 36.66 | 36.96 | 150,994 | +0.13(+0.35%) |
Apr 01, 2019 | 36.94 | 36.95 | 36.59 | 36.83 | 136,676 | +0.30(+0.81%) |
Mar 29, 2019 | 36.21 | 36.57 | 36.18 | 36.53 | 204,933 | +1.02(+2.88%) |
Mar 28, 2019 | 35.68 | 35.83 | 35.27 | 35.51 | 196,094 | +0.66(+1.89%) |
Mar 27, 2019 | 35.20 | 35.35 | 34.64 | 34.85 | 229,797 | +0.27(+0.78%) |
Mar 26, 2019 | 34.70 | 34.80 | 34.39 | 34.58 | 200,566 | +0.29(+0.84%) |
Mar 25, 2019 | 34.29 | 34.41 | 34.01 | 34.29 | 178,507 | -0.09(-0.27%) |
Mar 22, 2019 | 35.18 | 35.27 | 34.34 | 34.39 | 324,899 | -0.99(-2.81%) |
Mar 21, 2019 | 35.14 | 35.59 | 35.14 | 35.38 | 247,716 | +0.24(+0.69%) |
Mar 20, 2019 | 35.01 | 35.33 | 34.77 | 35.14 | 176,658 | -0.45(-1.25%) |
Mar 19, 2019 | 35.51 | 35.83 | 35.39 | 35.58 | 119,366 | +0.13(+0.37%) |
Mar 18, 2019 | 35.57 | 35.65 | 35.26 | 35.45 | 212,399 | -0.44(-1.22%) |
Mar 15, 2019 | 35.83 | 36.06 | 35.83 | 35.89 | 291,407 | +0.34(+0.97%) |
Mar 14, 2019 | 35.46 | 35.72 | 35.39 | 35.55 | 156,093 | +0.37(+1.06%) |
Mar 13, 2019 | 35.05 | 35.31 | 35.01 | 35.18 | 117,233 | +0.26(+0.74%) |
Mar 12, 2019 | 34.94 | 35.06 | 34.85 | 34.92 | 97,934 | -0.16(-0.45%) |
Mar 11, 2019 | 34.53 | 35.21 | 34.52 | 35.07 | 211,869 | +0.66(+1.92%) |
Mar 08, 2019 | 34.31 | 34.58 | 34.25 | 34.41 | 307,776 | -0.65(-1.85%) |
Mar 07, 2019 | 35.57 | 35.62 | 34.98 | 35.06 | 295,607 | -0.51(-1.44%) |
Mar 06, 2019 | 36.04 | 36.10 | 35.55 | 35.57 | 251,016 | +0.52(+1.48%) |
Mar 05, 2019 | 34.85 | 35.19 | 34.77 | 35.05 | 124,205 | -0.11(-0.32%) |
Mar 04, 2019 | 35.54 | 35.57 | 34.82 | 35.17 | 215,989 | -0.10(-0.29%) |
Mar 01, 2019 | 35.22 | 35.31 | 35.12 | 35.27 | 155,180 | +0.38(+1.09%) |
Feb 28, 2019 | 34.96 | 35.06 | 34.82 | 34.89 | 152,522 | -0.21(-0.61%) |
Feb 27, 2019 | 35.12 | 35.17 | 34.86 | 35.10 | 94,233 | -0.16(-0.45%) |
Feb 26, 2019 | 35.44 | 35.58 | 35.20 | 35.26 | 197,453 | +0.25(+0.72%) |
Feb 25, 2019 | 35.12 | 35.25 | 34.97 | 35.01 | 134,514 | +0.22(+0.64%) |
Feb 22, 2019 | 34.62 | 34.79 | 34.56 | 34.79 | 148,719 | +0.46(+1.33%) |
Feb 21, 2019 | 34.25 | 34.50 | 34.13 | 34.33 | 122,469 | +0.01(+0.03%) |
Feb 20, 2019 | 34.11 | 34.57 | 34.11 | 34.32 | 178,853 | +0.20(+0.60%) |
Feb 19, 2019 | 33.98 | 34.23 | 33.91 | 34.12 | 94,011 | -0.22(-0.65%) |
Feb 15, 2019 | 34.38 | 34.40 | 34.19 | 34.34 | 147,642 | +0.37(+1.09%) |
Feb 14, 2019 | 33.97 | 34.09 | 33.89 | 33.97 | 134,804 | +0.07(+0.22%) |
Feb 13, 2019 | 34.06 | 34.16 | 33.85 | 33.89 | 211,546 | +0.15(+0.44%) |
Feb 12, 2019 | 33.31 | 33.78 | 33.26 | 33.75 | 322,418 | +1.19(+3.65%) |
Feb 11, 2019 | 32.75 | 32.80 | 32.46 | 32.56 | 243,550 | -0.23(-0.71%) |
Feb 08, 2019 | 32.37 | 32.80 | 32.31 | 32.79 | 201,702 | -0.20(-0.62%) |
Feb 07, 2019 | 33.16 | 33.23 | 32.74 | 32.99 | 168,028 | -0.59(-1.77%) |
Feb 06, 2019 | 33.70 | 33.84 | 33.58 | 33.59 | 210,103 | +0.15(+0.44%) |
Feb 05, 2019 | 33.35 | 33.49 | 33.29 | 33.44 | 175,751 | +0.06(+0.19%) |
Feb 04, 2019 | 33.23 | 33.45 | 33.13 | 33.37 | 229,121 | +0.06(+0.17%) |