Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 38.32 | 38.95 | 38.07 | 38.86 | 2,033,404 | +1.66(+4.47%) |
Apr 29, 2019 | 37.59 | 37.59 | 37.05 | 37.20 | 2,120,978 | +0.58(+1.58%) |
Apr 26, 2019 | 36.50 | 36.65 | 36.30 | 36.62 | 661,284 | +0.52(+1.45%) |
Apr 25, 2019 | 36.03 | 36.18 | 35.94 | 36.09 | 618,057 | -0.03(-0.08%) |
Apr 24, 2019 | 36.30 | 36.35 | 36.11 | 36.12 | 449,371 | -0.36(-0.99%) |
Apr 23, 2019 | 36.37 | 36.57 | 36.33 | 36.48 | 684,306 | +0.55(+1.53%) |
Apr 22, 2019 | 35.80 | 36.07 | 35.79 | 35.93 | 414,384 | +0.01(+0.03%) |
Apr 18, 2019 | 36.05 | 36.13 | 35.72 | 35.92 | 787,100 | +0.02(+0.05%) |
Apr 17, 2019 | 36.44 | 36.44 | 35.80 | 35.90 | 928,873 | -0.36(-1.00%) |
Apr 16, 2019 | 36.61 | 36.61 | 36.24 | 36.27 | 529,797 | -0.03(-0.07%) |
Apr 15, 2019 | 36.24 | 36.40 | 36.17 | 36.29 | 732,914 | +0.40(+1.11%) |
Apr 12, 2019 | 35.83 | 36.01 | 35.79 | 35.89 | 345,138 | +0.32(+0.89%) |
Apr 11, 2019 | 35.83 | 35.86 | 35.53 | 35.58 | 528,529 | -0.43(-1.20%) |
Apr 10, 2019 | 35.88 | 36.08 | 35.73 | 36.01 | 834,815 | +0.32(+0.89%) |
Apr 09, 2019 | 35.99 | 36.01 | 35.63 | 35.70 | 1,388,498 | -0.14(-0.38%) |
Apr 08, 2019 | 36.21 | 36.22 | 35.79 | 35.83 | 1,174,474 | +0.07(+0.20%) |
Apr 05, 2019 | 35.99 | 36.05 | 35.73 | 35.76 | 664,714 | -0.23(-0.63%) |
Apr 04, 2019 | 35.98 | 36.08 | 35.85 | 35.99 | 579,554 | -0.32(-0.87%) |
Apr 03, 2019 | 36.43 | 36.51 | 36.27 | 36.30 | 825,861 | +0.49(+1.36%) |
Apr 02, 2019 | 35.99 | 36.04 | 35.64 | 35.81 | 961,912 | -1.21(-3.27%) |
Apr 01, 2019 | 37.01 | 37.09 | 36.92 | 37.02 | 551,543 | +0.10(+0.27%) |
Mar 29, 2019 | 36.85 | 36.92 | 36.64 | 36.92 | 886,027 | +0.14(+0.39%) |
Mar 28, 2019 | 36.74 | 36.80 | 36.50 | 36.78 | 757,093 | +0.16(+0.44%) |
Mar 27, 2019 | 36.56 | 36.64 | 36.22 | 36.62 | 665,973 | +0.14(+0.40%) |
Mar 26, 2019 | 36.44 | 36.57 | 36.36 | 36.47 | 583,992 | +0.35(+0.98%) |
Mar 25, 2019 | 36.10 | 36.20 | 35.91 | 36.12 | 463,894 | +0.29(+0.81%) |
Mar 22, 2019 | 36.00 | 36.10 | 35.72 | 35.83 | 897,203 | -1.02(-2.77%) |
Mar 21, 2019 | 36.54 | 36.88 | 36.54 | 36.85 | 835,071 | +0.05(+0.15%) |
Mar 20, 2019 | 36.79 | 36.97 | 36.49 | 36.80 | 596,386 | -0.10(-0.27%) |
Mar 19, 2019 | 37.08 | 37.17 | 36.82 | 36.90 | 521,103 | +0.01(+0.02%) |
Mar 18, 2019 | 37.16 | 37.19 | 36.78 | 36.89 | 783,439 | -0.30(-0.80%) |
Mar 15, 2019 | 37.11 | 37.28 | 37.02 | 37.19 | 802,703 | +0.71(+1.96%) |
Mar 14, 2019 | 36.47 | 36.54 | 36.36 | 36.47 | 371,286 | +0.19(+0.52%) |
Mar 13, 2019 | 36.14 | 36.36 | 36.10 | 36.28 | 804,576 | +0.34(+0.96%) |
Mar 12, 2019 | 35.99 | 36.00 | 35.85 | 35.94 | 436,690 | -0.02(-0.05%) |
Mar 11, 2019 | 35.77 | 36.02 | 35.71 | 35.96 | 366,052 | +0.51(+1.43%) |
Mar 08, 2019 | 35.33 | 35.52 | 35.29 | 35.45 | 569,107 | -0.31(-0.86%) |
Mar 07, 2019 | 36.46 | 36.48 | 35.73 | 35.76 | 749,337 | -0.89(-2.42%) |
Mar 06, 2019 | 36.78 | 36.79 | 36.60 | 36.64 | 580,535 | -0.24(-0.66%) |
Mar 05, 2019 | 36.65 | 36.92 | 36.56 | 36.89 | 798,895 | +0.30(+0.81%) |
Mar 04, 2019 | 36.80 | 36.83 | 36.31 | 36.59 | 1,019,842 | +0.26(+0.72%) |
Mar 01, 2019 | 36.35 | 36.45 | 36.24 | 36.33 | 773,047 | +0.44(+1.23%) |
Feb 28, 2019 | 35.82 | 35.99 | 35.73 | 35.89 | 581,772 | +0.29(+0.81%) |
Feb 27, 2019 | 35.73 | 35.75 | 35.51 | 35.60 | 604,378 | -0.32(-0.88%) |
Feb 26, 2019 | 35.85 | 36.02 | 35.79 | 35.91 | 685,453 | +0.23(+0.66%) |
Feb 25, 2019 | 35.90 | 35.94 | 35.66 | 35.68 | 478,937 | +0.06(+0.18%) |
Feb 22, 2019 | 35.64 | 35.70 | 35.52 | 35.61 | 383,314 | +0.11(+0.31%) |
Feb 21, 2019 | 35.63 | 35.67 | 35.43 | 35.51 | 321,518 | -0.11(-0.30%) |
Feb 20, 2019 | 35.51 | 35.73 | 35.50 | 35.61 | 648,253 | -0.03(-0.08%) |
Feb 19, 2019 | 35.46 | 35.69 | 35.46 | 35.64 | 379,588 | -0.14(-0.40%) |
Feb 15, 2019 | 35.79 | 35.80 | 35.63 | 35.79 | 452,696 | +0.35(+0.99%) |
Feb 14, 2019 | 35.52 | 35.59 | 35.31 | 35.43 | 687,279 | +0.12(+0.33%) |
Feb 13, 2019 | 35.41 | 35.43 | 35.25 | 35.32 | 525,506 | +0.16(+0.46%) |
Feb 12, 2019 | 34.95 | 35.22 | 34.79 | 35.15 | 508,333 | +0.47(+1.35%) |
Feb 11, 2019 | 34.57 | 34.74 | 34.57 | 34.68 | 808,040 | -0.17(-0.49%) |
Feb 08, 2019 | 34.49 | 34.88 | 34.39 | 34.86 | 593,451 | +0.14(+0.42%) |
Feb 07, 2019 | 34.73 | 34.88 | 34.60 | 34.71 | 1,901,040 | -0.16(-0.47%) |
Feb 06, 2019 | 34.84 | 34.94 | 34.72 | 34.87 | 1,802,395 | -0.09(-0.26%) |
Feb 05, 2019 | 34.89 | 35.02 | 34.85 | 34.96 | 1,249,666 | +0.05(+0.13%) |
Feb 04, 2019 | 34.72 | 34.93 | 34.54 | 34.92 | 1,207,330 | +0.00(+0.00%) |