Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 34.59 | 34.59 | 33.81 | 34.24 | 450,456 | -0.33(-0.96%) |
Apr 29, 2019 | 34.50 | 35.06 | 34.50 | 34.58 | 274,049 | +0.14(+0.41%) |
Apr 26, 2019 | 34.42 | 34.80 | 34.34 | 34.43 | 433,582 | -0.15(-0.44%) |
Apr 25, 2019 | 35.20 | 35.20 | 34.50 | 34.59 | 321,620 | -0.66(-1.86%) |
Apr 24, 2019 | 34.98 | 35.36 | 34.40 | 35.24 | 468,445 | +0.07(+0.19%) |
Apr 23, 2019 | 35.00 | 36.84 | 34.07 | 35.18 | 937,855 | +2.38(+7.25%) |
Apr 22, 2019 | 32.18 | 33.15 | 31.69 | 32.80 | 699,078 | +0.48(+1.50%) |
Apr 18, 2019 | 32.21 | 32.55 | 31.97 | 32.31 | 378,884 | +0.00(+0.00%) |
Apr 17, 2019 | 32.44 | 32.77 | 32.15 | 32.31 | 246,895 | -0.08(-0.23%) |
Apr 16, 2019 | 32.00 | 32.81 | 31.94 | 32.39 | 562,689 | +0.54(+1.70%) |
Apr 15, 2019 | 32.14 | 32.55 | 31.75 | 31.85 | 296,307 | -0.29(-0.89%) |
Apr 12, 2019 | 32.49 | 32.57 | 32.11 | 32.13 | 572,850 | -0.17(-0.53%) |
Apr 11, 2019 | 32.46 | 32.53 | 32.18 | 32.30 | 733,419 | -0.14(-0.44%) |
Apr 10, 2019 | 32.17 | 32.55 | 32.17 | 32.45 | 760,551 | +0.29(+0.89%) |
Apr 09, 2019 | 32.57 | 32.59 | 32.02 | 32.16 | 166,663 | -0.52(-1.60%) |
Apr 08, 2019 | 32.79 | 32.87 | 32.56 | 32.68 | 161,586 | -0.28(-0.84%) |
Apr 05, 2019 | 32.91 | 33.34 | 32.75 | 32.96 | 227,415 | +0.05(+0.14%) |
Apr 04, 2019 | 32.60 | 33.08 | 32.42 | 32.91 | 164,718 | +0.31(+0.96%) |
Apr 03, 2019 | 32.85 | 32.99 | 32.50 | 32.60 | 125,795 | -0.04(-0.12%) |
Apr 02, 2019 | 33.08 | 33.18 | 32.38 | 32.64 | 143,911 | -0.44(-1.32%) |
Apr 01, 2019 | 32.57 | 33.21 | 32.35 | 33.07 | 183,638 | +0.81(+2.50%) |
Mar 29, 2019 | 32.62 | 32.75 | 31.91 | 32.27 | 294,945 | -0.10(-0.32%) |
Mar 28, 2019 | 31.96 | 32.57 | 31.96 | 32.37 | 250,175 | +0.42(+1.31%) |
Mar 27, 2019 | 32.21 | 32.48 | 31.90 | 31.95 | 224,639 | -0.24(-0.74%) |
Mar 26, 2019 | 31.61 | 32.32 | 31.53 | 32.19 | 228,031 | +0.66(+2.08%) |
Mar 25, 2019 | 31.50 | 31.70 | 30.83 | 31.53 | 253,119 | +0.09(+0.27%) |
Mar 22, 2019 | 32.93 | 32.93 | 31.45 | 31.45 | 198,804 | -1.51(-4.59%) |
Mar 21, 2019 | 33.18 | 33.58 | 32.82 | 32.96 | 173,802 | -0.26(-0.77%) |
Mar 20, 2019 | 33.63 | 33.77 | 32.77 | 33.22 | 156,760 | -0.48(-1.41%) |
Mar 19, 2019 | 34.13 | 34.21 | 33.66 | 33.69 | 80,784 | -0.29(-0.87%) |
Mar 18, 2019 | 34.24 | 34.47 | 33.94 | 33.99 | 164,450 | -0.25(-0.72%) |
Mar 15, 2019 | 33.83 | 34.52 | 33.82 | 34.23 | 381,935 | +0.48(+1.41%) |
Mar 14, 2019 | 34.37 | 34.52 | 33.75 | 33.76 | 83,215 | -0.56(-1.63%) |
Mar 13, 2019 | 34.41 | 34.56 | 34.22 | 34.32 | 125,219 | +0.07(+0.19%) |
Mar 12, 2019 | 34.72 | 34.72 | 34.16 | 34.25 | 83,150 | -0.43(-1.23%) |
Mar 11, 2019 | 33.79 | 34.68 | 33.64 | 34.68 | 77,665 | +1.04(+3.08%) |
Mar 08, 2019 | 33.72 | 33.83 | 33.45 | 33.64 | 113,707 | -0.17(-0.51%) |
Mar 07, 2019 | 34.33 | 34.54 | 33.80 | 33.82 | 130,485 | -0.51(-1.50%) |
Mar 06, 2019 | 35.37 | 35.89 | 34.26 | 34.33 | 216,701 | -1.03(-2.90%) |
Mar 05, 2019 | 35.60 | 36.24 | 35.36 | 35.36 | 216,634 | -0.30(-0.85%) |
Mar 04, 2019 | 35.47 | 35.98 | 35.25 | 35.66 | 245,232 | +0.20(+0.56%) |
Mar 01, 2019 | 34.41 | 35.68 | 34.41 | 35.46 | 224,049 | +1.23(+3.58%) |
Feb 28, 2019 | 33.86 | 34.53 | 33.69 | 34.23 | 261,974 | +0.37(+1.09%) |
Feb 27, 2019 | 33.62 | 33.89 | 33.21 | 33.86 | 415,811 | +0.16(+0.48%) |
Feb 26, 2019 | 33.81 | 33.95 | 33.42 | 33.70 | 169,387 | -0.02(-0.07%) |
Feb 25, 2019 | 33.80 | 34.02 | 33.51 | 33.73 | 239,834 | +0.05(+0.14%) |
Feb 22, 2019 | 33.90 | 33.90 | 33.53 | 33.68 | 159,322 | -0.06(-0.17%) |
Feb 21, 2019 | 33.96 | 34.17 | 33.52 | 33.73 | 119,334 | -0.28(-0.83%) |
Feb 20, 2019 | 33.98 | 34.15 | 33.83 | 34.02 | 187,755 | +0.05(+0.14%) |
Feb 19, 2019 | 33.83 | 34.18 | 33.78 | 33.97 | 190,465 | -0.06(-0.17%) |
Feb 15, 2019 | 34.18 | 34.34 | 33.66 | 34.03 | 171,194 | +0.03(+0.08%) |
Feb 14, 2019 | 34.18 | 34.38 | 33.90 | 34.00 | 162,009 | -0.37(-1.07%) |
Feb 13, 2019 | 34.69 | 34.78 | 34.35 | 34.37 | 91,327 | -0.15(-0.44%) |
Feb 12, 2019 | 34.55 | 34.73 | 34.28 | 34.52 | 166,308 | +0.14(+0.41%) |
Feb 11, 2019 | 34.75 | 34.96 | 34.27 | 34.38 | 133,748 | -0.35(-1.01%) |
Feb 08, 2019 | 34.17 | 34.80 | 33.49 | 34.73 | 143,845 | +0.31(+0.90%) |
Feb 07, 2019 | 34.63 | 34.90 | 33.78 | 34.41 | 175,840 | -0.51(-1.46%) |
Feb 06, 2019 | 34.64 | 35.12 | 34.52 | 34.92 | 210,721 | +0.09(+0.27%) |
Feb 05, 2019 | 34.09 | 35.36 | 34.08 | 34.83 | 215,647 | +0.48(+1.40%) |
Feb 04, 2019 | 32.19 | 34.46 | 31.86 | 34.35 | 210,219 | +1.69(+5.17%) |