Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 34.89 | 35.24 | 34.83 | 35.11 | 469,287 | +0.24(+0.68%) |
Apr 29, 2019 | 34.94 | 34.98 | 34.69 | 34.88 | 265,652 | -0.03(-0.10%) |
Apr 26, 2019 | 35.03 | 35.29 | 34.91 | 34.91 | 389,706 | +0.01(+0.02%) |
Apr 25, 2019 | 34.63 | 35.03 | 34.53 | 34.90 | 343,720 | +0.19(+0.56%) |
Apr 24, 2019 | 34.73 | 34.98 | 34.69 | 34.71 | 448,646 | +0.00(+0.00%) |
Apr 23, 2019 | 34.82 | 34.87 | 34.62 | 34.71 | 458,046 | +0.03(+0.10%) |
Apr 22, 2019 | 34.72 | 34.78 | 34.59 | 34.67 | 443,972 | -0.04(-0.12%) |
Apr 18, 2019 | 34.72 | 34.89 | 34.55 | 34.72 | 351,669 | -0.08(-0.22%) |
Apr 17, 2019 | 34.71 | 34.95 | 34.28 | 34.79 | 348,974 | +0.04(+0.12%) |
Apr 16, 2019 | 35.01 | 35.12 | 34.60 | 34.75 | 602,949 | -0.31(-0.89%) |
Apr 15, 2019 | 35.04 | 35.31 | 34.95 | 35.06 | 536,136 | +0.00(+0.00%) |
Apr 12, 2019 | 34.61 | 35.06 | 34.45 | 35.06 | 278,193 | +0.36(+1.05%) |
Apr 11, 2019 | 34.54 | 34.72 | 34.37 | 34.70 | 173,521 | +0.20(+0.59%) |
Apr 10, 2019 | 34.50 | 34.72 | 34.38 | 34.50 | 248,428 | +0.14(+0.42%) |
Apr 09, 2019 | 34.28 | 34.44 | 34.24 | 34.35 | 320,026 | +0.03(+0.10%) |
Apr 08, 2019 | 34.45 | 34.52 | 34.23 | 34.32 | 373,023 | -0.17(-0.49%) |
Apr 05, 2019 | 34.28 | 34.52 | 34.23 | 34.49 | 232,123 | +0.22(+0.64%) |
Apr 04, 2019 | 34.37 | 34.38 | 34.05 | 34.27 | 293,896 | -0.03(-0.10%) |
Apr 03, 2019 | 34.29 | 34.41 | 34.08 | 34.30 | 248,954 | +0.00(+0.00%) |
Apr 02, 2019 | 34.39 | 34.40 | 34.12 | 34.30 | 377,621 | -0.08(-0.25%) |
Apr 01, 2019 | 34.55 | 34.55 | 34.12 | 34.39 | 443,352 | -0.13(-0.37%) |
Mar 29, 2019 | 34.52 | 34.54 | 34.29 | 34.51 | 387,934 | +0.04(+0.12%) |
Mar 28, 2019 | 34.74 | 34.78 | 34.27 | 34.47 | 259,895 | -0.22(-0.63%) |
Mar 27, 2019 | 34.79 | 34.79 | 34.47 | 34.69 | 387,343 | -0.06(-0.17%) |
Mar 26, 2019 | 34.53 | 34.79 | 34.45 | 34.75 | 382,753 | +0.21(+0.61%) |
Mar 25, 2019 | 34.34 | 34.55 | 34.22 | 34.54 | 467,955 | +0.16(+0.47%) |
Mar 22, 2019 | 34.37 | 34.75 | 34.36 | 34.38 | 352,023 | +0.02(+0.05%) |
Mar 21, 2019 | 33.92 | 34.50 | 33.92 | 34.36 | 326,800 | +0.45(+1.32%) |
Mar 20, 2019 | 33.89 | 34.24 | 33.79 | 33.91 | 535,513 | +0.02(+0.05%) |
Mar 19, 2019 | 34.33 | 34.33 | 33.72 | 33.90 | 357,540 | -0.47(-1.36%) |
Mar 18, 2019 | 34.39 | 34.50 | 34.23 | 34.36 | 450,348 | -0.03(-0.10%) |
Mar 15, 2019 | 34.08 | 34.41 | 33.98 | 34.39 | 1,030,909 | +0.31(+0.92%) |
Mar 14, 2019 | 33.94 | 34.21 | 33.87 | 34.08 | 608,968 | +0.10(+0.30%) |
Mar 13, 2019 | 33.61 | 34.00 | 33.61 | 33.98 | 572,474 | +0.29(+0.85%) |
Mar 12, 2019 | 33.83 | 34.13 | 33.67 | 33.69 | 547,675 | -0.14(-0.40%) |
Mar 11, 2019 | 33.36 | 33.87 | 33.36 | 33.83 | 614,215 | +0.47(+1.40%) |
Mar 08, 2019 | 33.23 | 33.38 | 32.96 | 33.36 | 331,469 | +0.24(+0.72%) |
Mar 07, 2019 | 32.99 | 33.20 | 32.96 | 33.12 | 364,271 | +0.21(+0.64%) |
Mar 06, 2019 | 32.90 | 33.02 | 32.76 | 32.91 | 384,317 | +0.03(+0.10%) |
Mar 05, 2019 | 32.90 | 32.96 | 32.78 | 32.88 | 324,359 | +0.00(+0.00%) |
Mar 04, 2019 | 32.59 | 32.89 | 32.37 | 32.88 | 470,328 | +0.35(+1.07%) |
Mar 01, 2019 | 32.44 | 32.58 | 32.21 | 32.53 | 388,289 | +0.13(+0.39%) |
Feb 28, 2019 | 32.30 | 32.52 | 32.19 | 32.41 | 420,507 | +0.16(+0.50%) |
Feb 27, 2019 | 32.13 | 32.34 | 31.98 | 32.24 | 266,250 | +0.08(+0.24%) |
Feb 26, 2019 | 32.33 | 32.39 | 32.13 | 32.17 | 369,479 | -0.13(-0.39%) |
Feb 25, 2019 | 32.39 | 32.41 | 32.06 | 32.30 | 582,520 | -0.13(-0.39%) |
Feb 22, 2019 | 32.21 | 32.48 | 32.01 | 32.42 | 413,331 | +0.26(+0.81%) |
Feb 21, 2019 | 31.80 | 32.25 | 31.67 | 32.16 | 380,485 | +0.28(+0.87%) |
Feb 20, 2019 | 31.57 | 32.02 | 31.41 | 31.89 | 600,848 | +0.24(+0.74%) |
Feb 19, 2019 | 31.52 | 31.81 | 31.41 | 31.65 | 657,272 | -0.13(-0.42%) |
Feb 15, 2019 | 31.36 | 32.03 | 31.36 | 31.78 | 572,827 | +0.15(+0.48%) |
Feb 14, 2019 | 31.51 | 31.78 | 31.45 | 31.63 | 376,044 | +0.09(+0.29%) |
Feb 13, 2019 | 31.57 | 31.60 | 31.31 | 31.54 | 361,641 | -0.09(-0.29%) |
Feb 12, 2019 | 31.78 | 31.78 | 31.49 | 31.63 | 406,656 | -0.08(-0.24%) |
Feb 11, 2019 | 31.83 | 31.94 | 31.62 | 31.71 | 276,953 | -0.18(-0.55%) |
Feb 08, 2019 | 31.61 | 32.02 | 31.61 | 31.89 | 305,293 | +0.03(+0.11%) |
Feb 07, 2019 | 31.35 | 31.89 | 31.25 | 31.85 | 321,392 | +0.50(+1.61%) |
Feb 06, 2019 | 31.27 | 31.43 | 31.11 | 31.35 | 296,369 | +0.09(+0.30%) |
Feb 05, 2019 | 31.23 | 31.37 | 31.06 | 31.26 | 410,190 | +0.03(+0.11%) |
Feb 04, 2019 | 31.00 | 31.24 | 30.74 | 31.22 | 258,827 | +0.07(+0.22%) |