Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 34.91 | 35.26 | 34.85 | 35.13 | 469,067 | +0.24(+0.68%) |
Apr 29, 2019 | 34.95 | 35.00 | 34.71 | 34.89 | 265,527 | -0.03(-0.10%) |
Apr 26, 2019 | 35.05 | 35.31 | 34.93 | 34.93 | 389,523 | +0.01(+0.02%) |
Apr 25, 2019 | 34.65 | 35.05 | 34.55 | 34.92 | 343,558 | +0.19(+0.56%) |
Apr 24, 2019 | 34.75 | 35.00 | 34.71 | 34.72 | 448,435 | +0.00(+0.00%) |
Apr 23, 2019 | 34.83 | 34.89 | 34.64 | 34.72 | 457,831 | +0.03(+0.10%) |
Apr 22, 2019 | 34.74 | 34.80 | 34.61 | 34.69 | 443,764 | -0.04(-0.12%) |
Apr 18, 2019 | 34.73 | 34.91 | 34.57 | 34.73 | 351,504 | -0.08(-0.22%) |
Apr 17, 2019 | 34.72 | 34.97 | 34.29 | 34.81 | 348,810 | +0.04(+0.12%) |
Apr 16, 2019 | 35.03 | 35.14 | 34.61 | 34.77 | 602,665 | -0.31(-0.89%) |
Apr 15, 2019 | 35.05 | 35.33 | 34.97 | 35.08 | 535,884 | +0.00(+0.00%) |
Apr 12, 2019 | 34.62 | 35.08 | 34.47 | 35.08 | 278,062 | +0.36(+1.05%) |
Apr 11, 2019 | 34.55 | 34.73 | 34.39 | 34.72 | 173,440 | +0.20(+0.59%) |
Apr 10, 2019 | 34.51 | 34.73 | 34.39 | 34.51 | 248,311 | +0.14(+0.42%) |
Apr 09, 2019 | 34.30 | 34.45 | 34.26 | 34.37 | 319,875 | +0.03(+0.10%) |
Apr 08, 2019 | 34.47 | 34.54 | 34.24 | 34.33 | 372,848 | -0.17(-0.49%) |
Apr 05, 2019 | 34.30 | 34.54 | 34.24 | 34.50 | 232,013 | +0.22(+0.64%) |
Apr 04, 2019 | 34.39 | 34.39 | 34.06 | 34.28 | 293,757 | -0.03(-0.10%) |
Apr 03, 2019 | 34.31 | 34.43 | 34.10 | 34.32 | 248,836 | +0.00(+0.00%) |
Apr 02, 2019 | 34.41 | 34.42 | 34.13 | 34.32 | 377,443 | -0.08(-0.25%) |
Apr 01, 2019 | 34.56 | 34.56 | 34.14 | 34.40 | 443,144 | -0.13(-0.37%) |
Mar 29, 2019 | 34.54 | 34.56 | 34.31 | 34.53 | 387,752 | +0.04(+0.12%) |
Mar 28, 2019 | 34.76 | 34.80 | 34.28 | 34.49 | 259,772 | -0.22(-0.63%) |
Mar 27, 2019 | 34.81 | 34.81 | 34.49 | 34.71 | 387,160 | -0.06(-0.17%) |
Mar 26, 2019 | 34.55 | 34.81 | 34.46 | 34.77 | 382,573 | +0.21(+0.61%) |
Mar 25, 2019 | 34.36 | 34.56 | 34.23 | 34.55 | 467,735 | +0.16(+0.47%) |
Mar 22, 2019 | 34.39 | 34.77 | 34.38 | 34.39 | 351,858 | +0.02(+0.05%) |
Mar 21, 2019 | 33.94 | 34.52 | 33.94 | 34.38 | 326,647 | +0.45(+1.32%) |
Mar 20, 2019 | 33.90 | 34.26 | 33.80 | 33.93 | 535,261 | +0.02(+0.05%) |
Mar 19, 2019 | 34.34 | 34.34 | 33.73 | 33.91 | 357,372 | -0.47(-1.35%) |
Mar 18, 2019 | 34.40 | 34.52 | 34.25 | 34.38 | 450,136 | -0.03(-0.10%) |
Mar 15, 2019 | 34.10 | 34.43 | 34.00 | 34.41 | 1,030,425 | +0.31(+0.92%) |
Mar 14, 2019 | 33.95 | 34.22 | 33.89 | 34.10 | 608,681 | +0.10(+0.30%) |
Mar 13, 2019 | 33.62 | 34.01 | 33.62 | 34.00 | 572,205 | +0.29(+0.85%) |
Mar 12, 2019 | 33.84 | 34.15 | 33.68 | 33.71 | 547,418 | -0.14(-0.40%) |
Mar 11, 2019 | 33.38 | 33.89 | 33.38 | 33.84 | 613,926 | +0.47(+1.40%) |
Mar 08, 2019 | 33.25 | 33.39 | 32.98 | 33.38 | 331,313 | +0.24(+0.72%) |
Mar 07, 2019 | 33.00 | 33.22 | 32.97 | 33.14 | 364,100 | +0.21(+0.64%) |
Mar 06, 2019 | 32.92 | 33.04 | 32.78 | 32.93 | 384,137 | +0.03(+0.10%) |
Mar 05, 2019 | 32.91 | 32.97 | 32.79 | 32.89 | 324,206 | +0.00(+0.00%) |
Mar 04, 2019 | 32.61 | 32.90 | 32.39 | 32.89 | 470,107 | +0.35(+1.07%) |
Mar 01, 2019 | 32.45 | 32.60 | 32.23 | 32.55 | 388,106 | +0.13(+0.39%) |
Feb 28, 2019 | 32.32 | 32.54 | 32.20 | 32.42 | 420,310 | +0.16(+0.50%) |
Feb 27, 2019 | 32.15 | 32.35 | 32.00 | 32.26 | 266,125 | +0.08(+0.24%) |
Feb 26, 2019 | 32.34 | 32.40 | 32.15 | 32.18 | 369,305 | -0.13(-0.39%) |
Feb 25, 2019 | 32.40 | 32.43 | 32.07 | 32.31 | 582,246 | -0.13(-0.39%) |
Feb 22, 2019 | 32.23 | 32.50 | 32.03 | 32.44 | 413,137 | +0.26(+0.81%) |
Feb 21, 2019 | 31.82 | 32.26 | 31.68 | 32.18 | 380,306 | +0.28(+0.87%) |
Feb 20, 2019 | 31.59 | 32.03 | 31.43 | 31.90 | 600,565 | +0.24(+0.74%) |
Feb 19, 2019 | 31.53 | 31.82 | 31.43 | 31.66 | 656,963 | -0.13(-0.42%) |
Feb 15, 2019 | 31.37 | 32.04 | 31.37 | 31.80 | 572,558 | +0.15(+0.48%) |
Feb 14, 2019 | 31.52 | 31.79 | 31.46 | 31.65 | 375,868 | +0.09(+0.29%) |
Feb 13, 2019 | 31.59 | 31.61 | 31.32 | 31.56 | 361,471 | -0.09(-0.29%) |
Feb 12, 2019 | 31.80 | 31.80 | 31.51 | 31.65 | 406,465 | -0.08(-0.24%) |
Feb 11, 2019 | 31.85 | 31.96 | 31.63 | 31.72 | 276,823 | -0.18(-0.55%) |
Feb 08, 2019 | 31.62 | 32.03 | 31.62 | 31.90 | 305,150 | +0.03(+0.11%) |
Feb 07, 2019 | 31.36 | 31.90 | 31.26 | 31.87 | 321,241 | +0.50(+1.61%) |
Feb 06, 2019 | 31.29 | 31.45 | 31.13 | 31.36 | 296,230 | +0.09(+0.30%) |
Feb 05, 2019 | 31.24 | 31.39 | 31.08 | 31.27 | 409,997 | +0.03(+0.11%) |
Feb 04, 2019 | 31.02 | 31.25 | 30.76 | 31.24 | 258,706 | +0.07(+0.22%) |