Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 34.83 | 34.85 | 34.61 | 34.75 | 50,381 | -0.11(-0.32%) |
Apr 29, 2019 | 34.88 | 34.95 | 34.77 | 34.86 | 13,329 | +0.07(+0.20%) |
Apr 26, 2019 | 34.77 | 34.93 | 34.65 | 34.79 | 18,000 | +0.54(+1.58%) |
Apr 25, 2019 | 34.44 | 34.49 | 34.10 | 34.25 | 13,165 | -0.52(-1.48%) |
Apr 24, 2019 | 34.98 | 35.00 | 34.70 | 34.77 | 142,677 | -0.60(-1.71%) |
Apr 23, 2019 | 35.43 | 35.48 | 35.09 | 35.37 | 21,294 | +0.30(+0.86%) |
Apr 22, 2019 | 35.15 | 35.20 | 34.93 | 35.07 | 50,387 | -0.41(-1.17%) |
Apr 18, 2019 | 35.38 | 35.54 | 35.22 | 35.48 | 16,900 | -0.00(-0.01%) |
Apr 17, 2019 | 35.08 | 35.59 | 35.08 | 35.49 | 11,347 | +0.04(+0.12%) |
Apr 16, 2019 | 34.92 | 35.55 | 34.92 | 35.45 | 13,138 | +0.49(+1.41%) |
Apr 15, 2019 | 34.54 | 35.11 | 34.54 | 34.95 | 11,867 | -0.58(-1.63%) |
Apr 12, 2019 | 35.59 | 35.64 | 35.47 | 35.53 | 14,900 | +0.27(+0.75%) |
Apr 11, 2019 | 35.74 | 35.74 | 35.11 | 35.27 | 9,153 | -0.60(-1.67%) |
Apr 10, 2019 | 36.00 | 36.00 | 35.72 | 35.87 | 36,617 | +0.03(+0.08%) |
Apr 09, 2019 | 35.66 | 35.90 | 35.66 | 35.84 | 10,260 | -0.51(-1.39%) |
Apr 08, 2019 | 36.10 | 36.43 | 36.10 | 36.34 | 14,477 | +0.27(+0.73%) |
Apr 05, 2019 | 35.71 | 36.09 | 35.71 | 36.08 | 42,500 | +0.20(+0.56%) |
Apr 04, 2019 | 35.78 | 35.91 | 35.59 | 35.88 | 18,433 | +0.17(+0.49%) |
Apr 03, 2019 | 35.80 | 35.80 | 35.56 | 35.70 | 14,405 | +0.13(+0.37%) |
Apr 02, 2019 | 35.70 | 35.75 | 35.34 | 35.57 | 11,126 | +0.16(+0.47%) |
Apr 01, 2019 | 35.24 | 35.56 | 35.24 | 35.41 | 19,722 | +0.37(+1.06%) |
Mar 29, 2019 | 35.10 | 35.10 | 34.72 | 35.03 | 293,800 | +0.83(+2.44%) |
Mar 28, 2019 | 34.26 | 34.26 | 33.92 | 34.20 | 258,103 | +0.15(+0.45%) |
Mar 27, 2019 | 33.95 | 34.29 | 33.94 | 34.05 | 13,507 | +0.04(+0.13%) |
Mar 26, 2019 | 33.48 | 34.17 | 33.48 | 34.01 | 34,111 | -0.05(-0.16%) |
Mar 25, 2019 | 33.82 | 34.10 | 33.82 | 34.06 | 20,392 | -0.34(-0.99%) |
Mar 22, 2019 | 35.37 | 35.37 | 34.35 | 34.40 | 28,500 | -0.52(-1.49%) |
Mar 21, 2019 | 35.14 | 35.15 | 34.00 | 34.92 | 32,208 | -0.10(-0.29%) |
Mar 20, 2019 | 34.77 | 35.18 | 34.75 | 35.02 | 16,369 | -0.47(-1.34%) |
Mar 19, 2019 | 35.52 | 35.70 | 35.35 | 35.49 | 25,260 | -0.30(-0.82%) |
Mar 18, 2019 | 36.81 | 36.81 | 35.50 | 35.79 | 24,104 | +0.80(+2.30%) |
Mar 15, 2019 | 34.85 | 35.03 | 34.85 | 34.98 | 20,100 | +0.46(+1.33%) |
Mar 14, 2019 | 34.48 | 34.83 | 34.44 | 34.52 | 26,919 | -0.50(-1.41%) |
Mar 13, 2019 | 35.25 | 35.25 | 34.83 | 35.02 | 72,236 | -0.25(-0.72%) |
Mar 12, 2019 | 35.13 | 35.43 | 35.10 | 35.27 | 24,565 | +0.59(+1.72%) |
Mar 11, 2019 | 34.68 | 34.68 | 34.46 | 34.68 | 20,409 | +0.67(+1.97%) |
Mar 08, 2019 | 34.15 | 34.15 | 33.77 | 34.01 | 28,800 | -0.25(-0.73%) |
Mar 07, 2019 | 34.66 | 34.66 | 34.13 | 34.26 | 15,476 | -1.27(-3.57%) |
Mar 06, 2019 | 35.70 | 35.70 | 35.33 | 35.53 | 14,916 | -0.00(-0.01%) |
Mar 05, 2019 | 35.35 | 35.55 | 35.26 | 35.53 | 59,023 | +0.12(+0.34%) |
Mar 04, 2019 | 35.34 | 35.48 | 35.25 | 35.41 | 43,171 | +0.23(+0.67%) |
Mar 01, 2019 | 35.30 | 35.30 | 35.00 | 35.18 | 137,500 | +0.55(+1.59%) |
Feb 28, 2019 | 35.16 | 35.16 | 34.28 | 34.63 | 9,469 | +0.63(+1.85%) |
Feb 27, 2019 | 33.38 | 34.55 | 33.38 | 34.00 | 16,644 | -0.47(-1.36%) |
Feb 26, 2019 | 34.50 | 34.55 | 34.25 | 34.47 | 13,866 | -0.52(-1.47%) |
Feb 25, 2019 | 35.01 | 35.48 | 34.78 | 34.98 | 16,239 | +0.83(+2.42%) |
Feb 22, 2019 | 34.50 | 34.69 | 33.73 | 34.16 | 24,200 | +0.60(+1.79%) |
Feb 21, 2019 | 33.52 | 33.64 | 33.40 | 33.56 | 80,262 | +0.25(+0.75%) |
Feb 20, 2019 | 33.02 | 33.35 | 33.02 | 33.31 | 14,891 | +0.21(+0.62%) |
Feb 19, 2019 | 32.69 | 33.16 | 32.51 | 33.10 | 41,011 | +0.83(+2.59%) |
Feb 15, 2019 | 32.69 | 32.69 | 32.16 | 32.27 | 22,000 | -0.51(-1.56%) |
Feb 14, 2019 | 32.76 | 32.85 | 32.16 | 32.78 | 25,718 | +0.09(+0.26%) |
Feb 13, 2019 | 33.13 | 33.13 | 32.57 | 32.70 | 70,904 | +0.47(+1.45%) |
Feb 12, 2019 | 31.50 | 32.33 | 31.50 | 32.23 | 51,788 | +1.48(+4.82%) |
Feb 11, 2019 | 30.73 | 30.95 | 30.70 | 30.75 | 15,794 | -0.06(-0.21%) |
Feb 08, 2019 | 30.35 | 30.87 | 30.35 | 30.81 | 51,700 | -0.05(-0.16%) |
Feb 07, 2019 | 31.19 | 31.20 | 30.65 | 30.86 | 9,295 | -0.52(-1.66%) |
Feb 06, 2019 | 31.65 | 31.65 | 31.20 | 31.38 | 14,861 | -0.22(-0.70%) |
Feb 05, 2019 | 31.35 | 31.60 | 31.08 | 31.60 | 17,142 | +0.49(+1.56%) |
Feb 04, 2019 | 30.50 | 31.20 | 30.50 | 31.11 | 8,578 | +0.09(+0.31%) |