Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 35.52 | 35.67 | 35.38 | 35.67 | 35,368 | +0.08(+0.22%) |
Apr 29, 2019 | 35.52 | 35.72 | 35.52 | 35.59 | 47,516 | +0.06(+0.17%) |
Apr 26, 2019 | 35.33 | 35.56 | 35.33 | 35.53 | 28,000 | +0.18(+0.49%) |
Apr 25, 2019 | 35.43 | 35.49 | 35.26 | 35.35 | 54,328 | -0.04(-0.10%) |
Apr 24, 2019 | 35.45 | 35.54 | 35.34 | 35.39 | 26,042 | -0.11(-0.31%) |
Apr 23, 2019 | 35.22 | 35.55 | 35.22 | 35.50 | 59,882 | +0.34(+0.98%) |
Apr 22, 2019 | 35.01 | 35.19 | 35.01 | 35.16 | 31,578 | +0.00(+0.00%) |
Apr 18, 2019 | 35.13 | 35.18 | 35.01 | 35.16 | 35,200 | +0.06(+0.16%) |
Apr 17, 2019 | 35.31 | 35.31 | 35.04 | 35.10 | 61,656 | -0.03(-0.08%) |
Apr 16, 2019 | 35.20 | 35.23 | 35.09 | 35.12 | 111,230 | -0.03(-0.07%) |
Apr 15, 2019 | 35.19 | 35.25 | 35.08 | 35.15 | 55,084 | -0.08(-0.24%) |
Apr 12, 2019 | 35.22 | 35.23 | 35.11 | 35.23 | 30,600 | +0.28(+0.82%) |
Apr 11, 2019 | 34.99 | 35.02 | 34.91 | 34.95 | 55,308 | -0.05(-0.14%) |
Apr 10, 2019 | 34.78 | 35.00 | 34.78 | 35.00 | 43,198 | +0.23(+0.68%) |
Apr 09, 2019 | 34.81 | 34.89 | 34.73 | 34.77 | 48,908 | -0.21(-0.61%) |
Apr 08, 2019 | 34.88 | 34.98 | 34.82 | 34.98 | 54,440 | +0.05(+0.14%) |
Apr 05, 2019 | 34.88 | 34.94 | 34.85 | 34.93 | 58,600 | +0.18(+0.52%) |
Apr 04, 2019 | 34.77 | 34.79 | 34.63 | 34.75 | 64,346 | +0.06(+0.19%) |
Apr 03, 2019 | 34.77 | 34.88 | 34.63 | 34.69 | 52,492 | +0.04(+0.12%) |
Apr 02, 2019 | 34.59 | 34.67 | 34.57 | 34.65 | 37,364 | -0.06(-0.18%) |
Apr 01, 2019 | 34.50 | 34.71 | 34.49 | 34.71 | 37,482 | +0.51(+1.48%) |
Mar 29, 2019 | 34.14 | 34.24 | 34.14 | 34.20 | 130,400 | +0.14(+0.40%) |
Mar 28, 2019 | 34.00 | 34.07 | 33.88 | 34.06 | 42,434 | +0.16(+0.47%) |
Mar 27, 2019 | 34.13 | 34.16 | 33.71 | 33.91 | 53,274 | -0.18(-0.53%) |
Mar 26, 2019 | 34.00 | 34.20 | 33.94 | 34.09 | 52,648 | +0.28(+0.83%) |
Mar 25, 2019 | 33.77 | 33.92 | 33.66 | 33.80 | 78,518 | -0.07(-0.21%) |
Mar 22, 2019 | 34.34 | 34.40 | 33.85 | 33.88 | 66,600 | -0.62(-1.78%) |
Mar 21, 2019 | 33.95 | 34.53 | 33.95 | 34.49 | 35,056 | +0.35(+1.03%) |
Mar 20, 2019 | 34.30 | 34.38 | 34.06 | 34.14 | 65,920 | -0.26(-0.74%) |
Mar 19, 2019 | 34.52 | 34.63 | 34.28 | 34.40 | 45,450 | -0.03(-0.10%) |
Mar 18, 2019 | 34.29 | 34.46 | 34.29 | 34.43 | 18,878 | +0.15(+0.45%) |
Mar 15, 2019 | 34.16 | 34.40 | 34.16 | 34.27 | 55,000 | +0.14(+0.42%) |
Mar 14, 2019 | 34.17 | 34.20 | 34.10 | 34.13 | 46,630 | +0.01(+0.03%) |
Mar 13, 2019 | 34.02 | 34.30 | 34.02 | 34.12 | 39,084 | +0.18(+0.55%) |
Mar 12, 2019 | 33.95 | 34.00 | 33.89 | 33.94 | 124,620 | +0.18(+0.52%) |
Mar 11, 2019 | 33.33 | 33.82 | 33.33 | 33.76 | 73,616 | +0.43(+1.29%) |
Mar 08, 2019 | 33.08 | 33.33 | 33.08 | 33.33 | 42,800 | -0.12(-0.36%) |
Mar 07, 2019 | 33.70 | 33.70 | 33.34 | 33.45 | 94,052 | -0.23(-0.68%) |
Mar 06, 2019 | 33.97 | 33.97 | 33.68 | 33.68 | 54,648 | -0.30(-0.88%) |
Mar 05, 2019 | 33.89 | 34.03 | 33.89 | 33.98 | 63,688 | +0.00(+0.01%) |
Mar 04, 2019 | 34.36 | 34.36 | 33.73 | 33.98 | 46,834 | -0.21(-0.61%) |
Mar 01, 2019 | 34.22 | 34.27 | 34.02 | 34.18 | 37,000 | +0.15(+0.44%) |
Feb 28, 2019 | 34.06 | 34.12 | 34.01 | 34.03 | 36,358 | -0.10(-0.28%) |
Feb 27, 2019 | 34.04 | 34.16 | 33.96 | 34.13 | 139,606 | +0.06(+0.18%) |
Feb 26, 2019 | 34.03 | 34.19 | 34.03 | 34.07 | 29,814 | -0.02(-0.07%) |
Feb 25, 2019 | 34.31 | 34.36 | 34.09 | 34.09 | 48,574 | +0.00(+0.00%) |
Feb 22, 2019 | 33.99 | 34.09 | 33.95 | 34.09 | 41,600 | +0.25(+0.75%) |
Feb 21, 2019 | 34.05 | 34.05 | 33.74 | 33.84 | 48,632 | -0.20(-0.60%) |
Feb 20, 2019 | 33.94 | 34.08 | 33.94 | 34.05 | 43,650 | +0.12(+0.37%) |
Feb 19, 2019 | 33.69 | 33.99 | 33.69 | 33.92 | 34,834 | +0.09(+0.27%) |
Feb 15, 2019 | 33.77 | 33.83 | 33.70 | 33.83 | 39,200 | +0.41(+1.21%) |
Feb 14, 2019 | 33.31 | 33.57 | 33.27 | 33.42 | 48,494 | -0.09(-0.27%) |
Feb 13, 2019 | 33.45 | 33.60 | 33.45 | 33.52 | 58,330 | +0.13(+0.40%) |
Feb 12, 2019 | 33.27 | 33.43 | 33.24 | 33.38 | 56,484 | +0.38(+1.14%) |
Feb 11, 2019 | 33.15 | 33.15 | 32.95 | 33.01 | 76,928 | -0.00(-0.02%) |
Feb 08, 2019 | 32.80 | 33.01 | 32.73 | 33.01 | 36,800 | -0.01(-0.02%) |
Feb 07, 2019 | 33.08 | 33.21 | 32.83 | 33.02 | 68,750 | -0.35(-1.06%) |
Feb 06, 2019 | 33.42 | 33.45 | 33.30 | 33.37 | 114,318 | -0.07(-0.19%) |
Feb 05, 2019 | 33.30 | 33.46 | 33.27 | 33.44 | 103,890 | +0.18(+0.53%) |
Feb 04, 2019 | 32.98 | 33.27 | 32.98 | 33.26 | 49,436 | +0.17(+0.53%) |