Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 35.99 | 36.13 | 35.72 | 35.91 | 338,134 | -0.02(-0.05%) |
Apr 29, 2019 | 35.56 | 35.99 | 35.48 | 35.92 | 184,332 | +0.34(+0.96%) |
Apr 26, 2019 | 35.37 | 35.75 | 35.12 | 35.58 | 110,201 | +0.26(+0.73%) |
Apr 25, 2019 | 36.06 | 36.06 | 35.17 | 35.32 | 166,087 | -0.73(-2.03%) |
Apr 24, 2019 | 36.18 | 36.50 | 36.00 | 36.06 | 275,781 | -0.20(-0.54%) |
Apr 23, 2019 | 35.71 | 36.36 | 35.59 | 36.25 | 191,722 | +0.55(+1.55%) |
Apr 22, 2019 | 35.94 | 35.94 | 35.41 | 35.70 | 178,017 | -0.45(-1.24%) |
Apr 18, 2019 | 36.26 | 36.66 | 36.08 | 36.15 | 209,226 | -0.14(-0.39%) |
Apr 17, 2019 | 36.26 | 36.51 | 36.07 | 36.29 | 213,225 | +0.30(+0.85%) |
Apr 16, 2019 | 35.40 | 36.01 | 35.40 | 35.99 | 166,168 | +0.63(+1.77%) |
Apr 15, 2019 | 35.42 | 35.44 | 34.95 | 35.36 | 157,727 | +0.08(+0.23%) |
Apr 12, 2019 | 35.31 | 35.48 | 34.94 | 35.28 | 207,885 | +0.40(+1.15%) |
Apr 11, 2019 | 35.14 | 35.34 | 34.71 | 34.88 | 192,974 | -0.38(-1.07%) |
Apr 10, 2019 | 35.07 | 35.39 | 34.69 | 35.25 | 165,079 | +0.42(+1.21%) |
Apr 09, 2019 | 35.34 | 35.34 | 34.72 | 34.83 | 243,150 | -0.72(-2.04%) |
Apr 08, 2019 | 35.74 | 35.82 | 35.12 | 35.56 | 303,283 | -0.30(-0.82%) |
Apr 05, 2019 | 35.49 | 35.99 | 35.35 | 35.85 | 223,979 | +0.46(+1.29%) |
Apr 04, 2019 | 34.80 | 35.40 | 34.68 | 35.40 | 227,654 | +0.67(+1.93%) |
Apr 03, 2019 | 34.70 | 34.94 | 34.44 | 34.72 | 214,462 | +0.58(+1.70%) |
Apr 02, 2019 | 34.25 | 34.28 | 33.58 | 34.14 | 429,038 | +0.01(+0.03%) |
Apr 01, 2019 | 33.89 | 34.23 | 33.60 | 34.13 | 203,444 | +0.74(+2.22%) |
Mar 29, 2019 | 33.52 | 33.65 | 33.11 | 33.39 | 290,480 | +0.34(+1.03%) |
Mar 28, 2019 | 32.47 | 33.23 | 32.47 | 33.05 | 278,345 | +0.65(+2.02%) |
Mar 27, 2019 | 31.82 | 32.51 | 31.59 | 32.40 | 236,168 | +0.58(+1.83%) |
Mar 26, 2019 | 31.48 | 32.08 | 31.36 | 31.82 | 226,597 | +0.64(+2.07%) |
Mar 25, 2019 | 30.59 | 31.40 | 30.39 | 31.17 | 324,959 | +0.58(+1.90%) |
Mar 22, 2019 | 33.55 | 33.55 | 30.50 | 30.59 | 406,493 | -3.49(-10.24%) |
Mar 21, 2019 | 32.92 | 34.90 | 32.92 | 34.08 | 453,815 | +1.17(+3.56%) |
Mar 20, 2019 | 33.25 | 33.73 | 32.53 | 32.91 | 274,836 | -0.38(-1.13%) |
Mar 19, 2019 | 33.82 | 33.86 | 33.09 | 33.28 | 235,681 | -0.15(-0.45%) |
Mar 18, 2019 | 33.25 | 33.90 | 33.15 | 33.44 | 205,465 | +0.36(+1.08%) |
Mar 15, 2019 | 32.73 | 33.51 | 32.70 | 33.08 | 830,199 | +0.38(+1.18%) |
Mar 14, 2019 | 33.02 | 33.02 | 32.42 | 32.69 | 276,818 | -0.38(-1.14%) |
Mar 13, 2019 | 33.19 | 33.39 | 33.03 | 33.07 | 306,452 | +0.03(+0.08%) |
Mar 12, 2019 | 32.76 | 33.21 | 32.76 | 33.04 | 143,784 | +0.23(+0.70%) |
Mar 11, 2019 | 32.21 | 32.83 | 31.90 | 32.81 | 244,534 | +0.74(+2.30%) |
Mar 08, 2019 | 32.51 | 32.62 | 32.02 | 32.07 | 202,768 | -0.72(-2.20%) |
Mar 07, 2019 | 33.56 | 33.56 | 32.77 | 32.79 | 184,007 | -0.78(-2.33%) |
Mar 06, 2019 | 34.62 | 34.62 | 33.50 | 33.58 | 162,737 | -0.97(-2.81%) |
Mar 05, 2019 | 34.77 | 34.95 | 34.51 | 34.55 | 130,118 | -0.16(-0.46%) |
Mar 04, 2019 | 34.82 | 35.12 | 34.32 | 34.71 | 176,822 | -0.16(-0.46%) |
Mar 01, 2019 | 35.12 | 35.32 | 34.66 | 34.87 | 198,494 | -0.09(-0.25%) |
Feb 28, 2019 | 34.87 | 35.12 | 34.45 | 34.95 | 264,161 | +0.09(+0.25%) |
Feb 27, 2019 | 34.52 | 34.89 | 34.26 | 34.87 | 189,521 | +0.39(+1.13%) |
Feb 26, 2019 | 34.75 | 34.89 | 34.30 | 34.47 | 256,814 | -0.44(-1.25%) |
Feb 25, 2019 | 34.77 | 35.12 | 34.47 | 34.91 | 315,846 | +0.14(+0.41%) |
Feb 22, 2019 | 34.83 | 35.02 | 34.36 | 34.77 | 200,181 | +0.15(+0.44%) |
Feb 21, 2019 | 34.58 | 35.04 | 34.27 | 34.62 | 185,129 | -0.08(-0.23%) |
Feb 20, 2019 | 33.58 | 34.71 | 33.58 | 34.70 | 230,499 | +1.30(+3.89%) |
Feb 19, 2019 | 33.25 | 33.96 | 33.25 | 33.40 | 225,778 | -0.11(-0.32%) |
Feb 15, 2019 | 33.76 | 34.09 | 33.38 | 33.50 | 225,823 | +0.07(+0.21%) |
Feb 14, 2019 | 33.53 | 33.69 | 33.26 | 33.43 | 316,216 | -0.30(-0.90%) |
Feb 13, 2019 | 34.02 | 34.23 | 33.55 | 33.74 | 192,288 | -0.06(-0.18%) |
Feb 12, 2019 | 33.01 | 33.82 | 33.01 | 33.80 | 185,943 | +1.09(+3.34%) |
Feb 11, 2019 | 32.50 | 32.72 | 32.30 | 32.70 | 120,787 | +0.23(+0.71%) |
Feb 08, 2019 | 32.84 | 33.18 | 32.30 | 32.47 | 142,151 | -0.52(-1.59%) |
Feb 07, 2019 | 33.50 | 33.68 | 32.72 | 33.00 | 157,944 | -0.72(-2.14%) |
Feb 06, 2019 | 33.19 | 33.98 | 33.19 | 33.72 | 228,684 | +0.36(+1.09%) |
Feb 05, 2019 | 33.36 | 33.52 | 33.15 | 33.35 | 165,308 | -0.17(-0.50%) |
Feb 04, 2019 | 32.88 | 33.58 | 32.63 | 33.52 | 217,775 | +0.44(+1.34%) |