Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 36.63 | 36.69 | 36.61 | 36.69 | 3,334 | -0.14(-0.38%) |
Apr 29, 2019 | 36.73 | 36.87 | 36.71 | 36.83 | 301,965 | +0.13(+0.34%) |
Apr 26, 2019 | 36.40 | 36.70 | 36.40 | 36.70 | 2,400 | +0.12(+0.34%) |
Apr 25, 2019 | 36.54 | 36.63 | 36.34 | 36.58 | 5,917 | -0.03(-0.08%) |
Apr 24, 2019 | 36.63 | 36.68 | 36.61 | 36.61 | 8,282 | -0.02(-0.06%) |
Apr 23, 2019 | 36.40 | 36.64 | 36.40 | 36.63 | 6,712 | +0.41(+1.13%) |
Apr 22, 2019 | 36.01 | 36.22 | 36.01 | 36.22 | 3,885 | +0.04(+0.12%) |
Apr 18, 2019 | 36.13 | 36.20 | 36.11 | 36.18 | 4,600 | +0.13(+0.36%) |
Apr 17, 2019 | 36.41 | 36.41 | 35.98 | 36.05 | 25,647 | -0.18(-0.50%) |
Apr 16, 2019 | 36.42 | 36.48 | 36.23 | 36.23 | 5,506 | -0.11(-0.29%) |
Apr 15, 2019 | 36.36 | 36.36 | 36.27 | 36.33 | 6,247 | +0.04(+0.11%) |
Apr 12, 2019 | 36.22 | 36.29 | 36.21 | 36.29 | 12,300 | +0.30(+0.82%) |
Apr 11, 2019 | 36.08 | 36.08 | 35.93 | 36.00 | 1,155 | +0.02(+0.05%) |
Apr 10, 2019 | 35.94 | 36.01 | 35.91 | 35.98 | 8,616 | +0.19(+0.53%) |
Apr 09, 2019 | 35.82 | 35.86 | 35.79 | 35.79 | 9,218 | -0.22(-0.62%) |
Apr 08, 2019 | 35.98 | 36.01 | 35.86 | 36.01 | 4,777 | +0.01(+0.04%) |
Apr 05, 2019 | 35.98 | 36.03 | 35.98 | 36.00 | 10,200 | +0.19(+0.53%) |
Apr 04, 2019 | 35.75 | 35.81 | 35.68 | 35.81 | 8,574 | -0.07(-0.19%) |
Apr 03, 2019 | 35.82 | 35.91 | 35.80 | 35.88 | 1,704 | +0.21(+0.60%) |
Apr 02, 2019 | 35.61 | 35.68 | 35.52 | 35.66 | 5,429 | +0.03(+0.09%) |
Apr 01, 2019 | 35.55 | 35.66 | 35.55 | 35.63 | 12,195 | +0.39(+1.11%) |
Mar 29, 2019 | 35.09 | 35.24 | 35.09 | 35.24 | 5,300 | +0.33(+0.95%) |
Mar 28, 2019 | 34.91 | 34.96 | 34.80 | 34.91 | 178,582 | +0.25(+0.71%) |
Mar 27, 2019 | 34.85 | 34.93 | 34.51 | 34.66 | 5,397 | -0.21(-0.59%) |
Mar 26, 2019 | 35.04 | 35.04 | 34.81 | 34.87 | 4,399 | +0.11(+0.32%) |
Mar 25, 2019 | 34.65 | 34.78 | 34.65 | 34.76 | 3,882 | -0.04(-0.11%) |
Mar 22, 2019 | 35.34 | 35.34 | 34.80 | 34.80 | 2,600 | -0.76(-2.14%) |
Mar 21, 2019 | 35.35 | 35.59 | 35.35 | 35.56 | 1,816 | +0.49(+1.40%) |
Mar 20, 2019 | 35.13 | 35.13 | 34.87 | 35.07 | 5,955 | -0.01(-0.03%) |
Mar 19, 2019 | 35.12 | 35.29 | 35.08 | 35.08 | 3,484 | +0.05(+0.15%) |
Mar 18, 2019 | 35.03 | 35.06 | 34.86 | 35.03 | 11,802 | +0.17(+0.49%) |
Mar 15, 2019 | 34.83 | 35.01 | 34.81 | 34.86 | 10,500 | +0.10(+0.29%) |
Mar 14, 2019 | 34.82 | 34.82 | 34.73 | 34.76 | 13,998 | -0.02(-0.07%) |
Mar 13, 2019 | 34.78 | 34.92 | 34.78 | 34.78 | 5,533 | +0.29(+0.84%) |
Mar 12, 2019 | 34.43 | 34.58 | 34.43 | 34.49 | 5,022 | +0.18(+0.52%) |
Mar 11, 2019 | 33.99 | 34.31 | 33.99 | 34.31 | 3,660 | +0.56(+1.65%) |
Mar 08, 2019 | 33.52 | 33.75 | 33.45 | 33.75 | 9,600 | -0.03(-0.09%) |
Mar 07, 2019 | 33.85 | 33.93 | 33.69 | 33.79 | 6,891 | -0.30(-0.89%) |
Mar 06, 2019 | 34.16 | 34.16 | 34.05 | 34.09 | 13,914 | -0.23(-0.67%) |
Mar 05, 2019 | 34.32 | 34.36 | 34.31 | 34.32 | 3,805 | -0.01(-0.02%) |
Mar 04, 2019 | 34.92 | 34.92 | 34.08 | 34.33 | 8,217 | -0.28(-0.82%) |
Mar 01, 2019 | 34.62 | 34.64 | 34.42 | 34.61 | 11,600 | +0.28(+0.83%) |
Feb 28, 2019 | 34.39 | 34.42 | 34.30 | 34.33 | 3,382 | -0.13(-0.37%) |
Feb 27, 2019 | 34.26 | 34.46 | 34.26 | 34.46 | 20,761 | +0.05(+0.15%) |
Feb 26, 2019 | 34.38 | 34.44 | 34.38 | 34.41 | 1,037 | -0.00(-0.01%) |
Feb 25, 2019 | 34.73 | 34.73 | 34.41 | 34.41 | 5,940 | +0.01(+0.03%) |
Feb 22, 2019 | 34.26 | 34.40 | 34.26 | 34.40 | 7,300 | +0.38(+1.11%) |
Feb 21, 2019 | 34.18 | 34.18 | 33.90 | 34.02 | 3,802 | -0.08(-0.23%) |
Feb 20, 2019 | 34.15 | 34.17 | 33.98 | 34.10 | 13,997 | -0.01(-0.03%) |
Feb 19, 2019 | 34.04 | 34.20 | 34.04 | 34.11 | 5,781 | +0.04(+0.11%) |
Feb 15, 2019 | 34.01 | 34.07 | 33.97 | 34.07 | 2,500 | +0.30(+0.88%) |
Feb 14, 2019 | 33.82 | 33.85 | 33.77 | 33.77 | 3,528 | +0.00(+0.01%) |
Feb 13, 2019 | 33.82 | 33.85 | 33.74 | 33.77 | 7,101 | +0.15(+0.45%) |
Feb 12, 2019 | 33.59 | 33.62 | 33.57 | 33.62 | 7,879 | +0.48(+1.44%) |
Feb 11, 2019 | 33.16 | 33.18 | 33.10 | 33.14 | 1,030 | +0.13(+0.39%) |
Feb 08, 2019 | 32.91 | 33.01 | 32.86 | 33.01 | 900 | +0.07(+0.21%) |
Feb 07, 2019 | 33.06 | 33.06 | 32.80 | 32.94 | 878 | -0.26(-0.78%) |
Feb 06, 2019 | 33.12 | 33.22 | 33.12 | 33.20 | 1,384 | -0.09(-0.28%) |
Feb 05, 2019 | 33.24 | 33.29 | 33.15 | 33.29 | 2,516 | +0.28(+0.85%) |
Feb 04, 2019 | 32.82 | 33.01 | 32.82 | 33.01 | 25,266 | +0.28(+0.85%) |