Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 34.76 | 34.94 | 34.58 | 34.90 | 46,625 | -0.18(-0.51%) |
Apr 29, 2019 | 34.71 | 35.08 | 34.64 | 35.08 | 28,744 | +0.39(+1.14%) |
Apr 26, 2019 | 34.77 | 34.80 | 34.64 | 34.69 | 38,100 | -0.14(-0.42%) |
Apr 25, 2019 | 34.52 | 34.91 | 34.52 | 34.83 | 38,542 | -0.03(-0.09%) |
Apr 24, 2019 | 34.81 | 35.09 | 34.81 | 34.86 | 26,267 | -0.02(-0.06%) |
Apr 23, 2019 | 34.83 | 34.88 | 34.75 | 34.88 | 73,416 | +0.02(+0.06%) |
Apr 22, 2019 | 35.18 | 35.18 | 34.61 | 34.86 | 36,856 | +0.05(+0.14%) |
Apr 18, 2019 | 34.74 | 35.13 | 34.71 | 34.81 | 24,400 | -0.44(-1.25%) |
Apr 17, 2019 | 35.17 | 35.36 | 35.17 | 35.25 | 44,367 | +0.01(+0.03%) |
Apr 16, 2019 | 35.54 | 35.54 | 35.14 | 35.24 | 34,916 | -0.58(-1.62%) |
Apr 15, 2019 | 35.91 | 35.94 | 35.80 | 35.82 | 32,385 | -0.08(-0.21%) |
Apr 12, 2019 | 35.79 | 35.92 | 35.74 | 35.90 | 36,500 | -0.14(-0.39%) |
Apr 11, 2019 | 35.98 | 36.12 | 35.90 | 36.03 | 25,662 | -0.05(-0.12%) |
Apr 10, 2019 | 35.81 | 36.25 | 35.80 | 36.08 | 40,062 | +0.10(+0.28%) |
Apr 09, 2019 | 35.95 | 36.07 | 35.93 | 35.98 | 35,447 | -0.12(-0.35%) |
Apr 08, 2019 | 36.17 | 36.17 | 35.99 | 36.10 | 26,848 | +0.16(+0.46%) |
Apr 05, 2019 | 35.95 | 36.02 | 35.77 | 35.94 | 33,400 | +0.00(+0.00%) |
Apr 04, 2019 | 35.82 | 35.97 | 35.78 | 35.94 | 61,838 | -0.11(-0.31%) |
Apr 03, 2019 | 35.74 | 36.08 | 35.72 | 36.05 | 49,366 | +0.05(+0.14%) |
Apr 02, 2019 | 35.98 | 36.12 | 35.87 | 36.00 | 34,846 | +0.08(+0.22%) |
Apr 01, 2019 | 35.72 | 35.95 | 35.55 | 35.92 | 57,886 | +0.00(+0.00%) |
Mar 29, 2019 | 35.78 | 35.95 | 35.78 | 35.92 | 30,500 | -0.08(-0.22%) |
Mar 28, 2019 | 35.87 | 36.00 | 35.80 | 36.00 | 60,867 | +0.16(+0.43%) |
Mar 27, 2019 | 35.95 | 35.98 | 35.72 | 35.84 | 42,092 | -0.06(-0.18%) |
Mar 26, 2019 | 35.95 | 36.10 | 35.91 | 35.91 | 37,474 | +0.02(+0.06%) |
Mar 25, 2019 | 35.64 | 35.89 | 35.64 | 35.89 | 32,488 | +0.25(+0.70%) |
Mar 22, 2019 | 35.63 | 35.77 | 35.37 | 35.64 | 116,600 | -0.84(-2.30%) |
Mar 21, 2019 | 36.07 | 36.48 | 36.07 | 36.48 | 21,274 | +0.32(+0.90%) |
Mar 20, 2019 | 35.91 | 36.27 | 35.78 | 36.16 | 40,233 | +0.58(+1.63%) |
Mar 19, 2019 | 35.83 | 35.84 | 35.52 | 35.58 | 37,122 | -0.25(-0.71%) |
Mar 18, 2019 | 35.88 | 35.88 | 35.67 | 35.83 | 31,222 | -0.14(-0.39%) |
Mar 15, 2019 | 35.82 | 35.97 | 35.70 | 35.97 | 28,200 | +0.39(+1.11%) |
Mar 14, 2019 | 35.35 | 35.62 | 35.30 | 35.58 | 38,685 | +0.35(+0.98%) |
Mar 13, 2019 | 35.01 | 35.61 | 34.82 | 35.23 | 73,349 | +0.19(+0.54%) |
Mar 12, 2019 | 34.74 | 35.04 | 34.74 | 35.04 | 32,519 | +0.06(+0.19%) |
Mar 11, 2019 | 34.67 | 34.98 | 34.67 | 34.98 | 44,063 | +0.04(+0.11%) |
Mar 08, 2019 | 34.99 | 35.02 | 34.83 | 34.94 | 51,600 | +0.09(+0.26%) |
Mar 07, 2019 | 35.03 | 35.03 | 34.76 | 34.84 | 38,868 | +0.13(+0.39%) |
Mar 06, 2019 | 34.88 | 34.88 | 34.66 | 34.71 | 47,009 | -0.02(-0.07%) |
Mar 05, 2019 | 34.69 | 34.83 | 34.63 | 34.73 | 34,566 | -0.12(-0.34%) |
Mar 04, 2019 | 34.97 | 34.97 | 34.70 | 34.85 | 32,383 | +0.03(+0.09%) |
Mar 01, 2019 | 34.61 | 34.91 | 34.58 | 34.83 | 26,600 | +0.40(+1.15%) |
Feb 28, 2019 | 34.27 | 34.57 | 34.27 | 34.43 | 79,236 | +0.37(+1.07%) |
Feb 27, 2019 | 34.17 | 34.23 | 33.99 | 34.06 | 91,858 | -0.30(-0.87%) |
Feb 26, 2019 | 34.37 | 34.50 | 34.28 | 34.37 | 46,712 | +0.19(+0.56%) |
Feb 25, 2019 | 34.28 | 34.28 | 34.12 | 34.17 | 62,623 | -0.26(-0.74%) |
Feb 22, 2019 | 34.39 | 34.49 | 34.35 | 34.43 | 56,600 | -0.16(-0.46%) |
Feb 21, 2019 | 34.69 | 34.69 | 34.54 | 34.59 | 120,123 | +0.31(+0.90%) |
Feb 20, 2019 | 34.03 | 34.35 | 34.01 | 34.28 | 74,763 | +0.30(+0.88%) |
Feb 19, 2019 | 33.80 | 34.00 | 33.73 | 33.98 | 91,198 | -0.07(-0.19%) |
Feb 15, 2019 | 34.08 | 34.09 | 33.84 | 34.05 | 78,800 | +0.34(+1.02%) |
Feb 14, 2019 | 33.82 | 33.83 | 33.55 | 33.70 | 78,389 | +0.39(+1.17%) |
Feb 13, 2019 | 33.34 | 33.48 | 33.26 | 33.31 | 52,755 | -0.26(-0.77%) |
Feb 12, 2019 | 33.24 | 33.64 | 33.17 | 33.57 | 36,372 | -0.15(-0.44%) |
Feb 11, 2019 | 33.86 | 33.90 | 33.61 | 33.72 | 32,217 | -0.47(-1.37%) |
Feb 08, 2019 | 33.84 | 34.26 | 33.79 | 34.19 | 60,100 | +0.26(+0.77%) |
Feb 07, 2019 | 33.82 | 34.02 | 33.80 | 33.93 | 28,695 | +0.38(+1.13%) |
Feb 06, 2019 | 33.50 | 33.59 | 33.43 | 33.55 | 46,845 | -0.25(-0.74%) |
Feb 05, 2019 | 33.78 | 33.95 | 33.73 | 33.80 | 59,194 | +0.48(+1.44%) |
Feb 04, 2019 | 33.35 | 33.38 | 33.20 | 33.32 | 45,176 | -0.07(-0.21%) |