Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 35.75 | 35.96 | 35.74 | 35.96 | 1,577 | +0.10(+0.29%) |
Apr 29, 2019 | 35.93 | 35.93 | 35.85 | 35.85 | 2,401 | +0.07(+0.19%) |
Apr 26, 2019 | 35.64 | 35.79 | 35.63 | 35.79 | 1,561 | +0.20(+0.55%) |
Apr 25, 2019 | 35.98 | 35.98 | 35.48 | 35.59 | 41,731 | -0.70(-1.92%) |
Apr 24, 2019 | 36.34 | 36.34 | 36.29 | 36.29 | 235 | -0.03(-0.07%) |
Apr 23, 2019 | 36.10 | 36.39 | 36.10 | 36.31 | 63,597 | +0.35(+0.97%) |
Apr 22, 2019 | 35.96 | 36.05 | 35.96 | 35.97 | 1,325 | -0.15(-0.41%) |
Apr 18, 2019 | 35.96 | 36.20 | 35.96 | 36.11 | 15,922 | +0.30(+0.82%) |
Apr 17, 2019 | 35.83 | 35.93 | 35.81 | 35.82 | 1,389 | +0.06(+0.17%) |
Apr 16, 2019 | 35.66 | 35.80 | 35.66 | 35.76 | 1,667 | +0.17(+0.49%) |
Apr 15, 2019 | 35.59 | 35.59 | 35.56 | 35.59 | 1,961 | -0.15(-0.41%) |
Apr 12, 2019 | 35.64 | 35.73 | 35.59 | 35.73 | 4,579 | +0.38(+1.07%) |
Apr 11, 2019 | 35.28 | 35.35 | 35.28 | 35.35 | 130 | +0.36(+1.04%) |
Apr 10, 2019 | 34.90 | 35.01 | 34.90 | 34.99 | 1,925 | +0.13(+0.37%) |
Apr 09, 2019 | 35.03 | 35.03 | 34.86 | 34.86 | 284 | -0.51(-1.43%) |
Apr 08, 2019 | 35.12 | 35.37 | 35.12 | 35.37 | 900 | -0.03(-0.09%) |
Apr 05, 2019 | 35.45 | 35.45 | 35.37 | 35.40 | 728 | +0.14(+0.41%) |
Apr 04, 2019 | 35.24 | 35.25 | 35.20 | 35.25 | 578 | +0.24(+0.69%) |
Apr 03, 2019 | 35.21 | 35.21 | 35.01 | 35.01 | 726 | +0.05(+0.13%) |
Apr 02, 2019 | 34.88 | 34.97 | 34.88 | 34.97 | 802 | -0.01(-0.02%) |
Apr 01, 2019 | 34.82 | 34.97 | 34.82 | 34.97 | 2,323 | +0.73(+2.13%) |
Mar 29, 2019 | 34.18 | 34.24 | 34.18 | 34.24 | 312 | +0.27(+0.79%) |
Mar 28, 2019 | 33.80 | 33.98 | 33.80 | 33.98 | 421 | +0.26(+0.76%) |
Mar 27, 2019 | 33.74 | 33.74 | 33.68 | 33.72 | 2,396 | +0.05(+0.16%) |
Mar 26, 2019 | 33.71 | 33.71 | 33.67 | 33.67 | 421 | +0.22(+0.65%) |
Mar 25, 2019 | 33.44 | 33.47 | 33.44 | 33.45 | 517 | +0.06(+0.17%) |
Mar 22, 2019 | 33.69 | 33.69 | 33.39 | 33.39 | 31,741 | -0.84(-2.45%) |
Mar 21, 2019 | 34.01 | 34.25 | 34.01 | 34.23 | 1,633 | +0.36(+1.08%) |
Mar 20, 2019 | 33.88 | 34.12 | 33.77 | 33.87 | 2,204 | -0.24(-0.71%) |
Mar 19, 2019 | 34.43 | 34.46 | 34.05 | 34.11 | 12,750 | -0.15(-0.45%) |
Mar 18, 2019 | 34.06 | 34.27 | 34.04 | 34.27 | 12,986 | +0.30(+0.89%) |
Mar 15, 2019 | 34.09 | 34.16 | 33.97 | 33.97 | 2,289 | -0.04(-0.11%) |
Mar 14, 2019 | 34.22 | 34.22 | 33.98 | 34.00 | 1,342 | -0.11(-0.32%) |
Mar 13, 2019 | 34.13 | 34.20 | 34.07 | 34.12 | 28,716 | +0.23(+0.68%) |
Mar 12, 2019 | 33.99 | 33.99 | 33.88 | 33.89 | 23,231 | -0.11(-0.33%) |
Mar 11, 2019 | 33.91 | 34.00 | 33.91 | 34.00 | 718 | +0.41(+1.21%) |
Mar 08, 2019 | 33.44 | 33.59 | 33.44 | 33.59 | 416 | -0.07(-0.22%) |
Mar 07, 2019 | 33.63 | 33.66 | 33.53 | 33.66 | 3,072 | -0.26(-0.77%) |
Mar 06, 2019 | 34.52 | 34.52 | 33.93 | 33.93 | 1,161 | -0.26(-0.77%) |
Mar 05, 2019 | 34.23 | 34.36 | 34.19 | 34.19 | 4,063 | -0.10(-0.29%) |
Mar 04, 2019 | 34.54 | 34.59 | 34.11 | 34.29 | 1,511 | -0.20(-0.57%) |
Mar 01, 2019 | 34.40 | 34.50 | 34.39 | 34.49 | 2,497 | +0.17(+0.51%) |
Feb 28, 2019 | 34.39 | 34.39 | 34.31 | 34.31 | 2,666 | -0.11(-0.32%) |
Feb 27, 2019 | 34.45 | 34.45 | 34.42 | 34.42 | 3,815 | +0.08(+0.23%) |
Feb 26, 2019 | 34.34 | 34.34 | 34.34 | 34.34 | 147 | -0.09(-0.27%) |
Feb 25, 2019 | 34.87 | 34.87 | 34.44 | 34.44 | 545 | +0.10(+0.30%) |
Feb 22, 2019 | 34.26 | 34.33 | 34.26 | 34.33 | 208 | +0.23(+0.67%) |
Feb 21, 2019 | 34.12 | 34.21 | 34.02 | 34.10 | 61,490 | -0.06(-0.18%) |
Feb 20, 2019 | 34.13 | 34.20 | 34.09 | 34.17 | 7,584 | +0.10(+0.28%) |
Feb 19, 2019 | 34.00 | 34.20 | 33.98 | 34.07 | 128,093 | +0.04(+0.13%) |
Feb 15, 2019 | 34.04 | 34.04 | 33.97 | 34.02 | 312 | +0.37(+1.11%) |
Feb 14, 2019 | 33.75 | 33.75 | 33.65 | 33.65 | 2,289 | -0.10(-0.31%) |
Feb 13, 2019 | 33.75 | 33.76 | 33.63 | 33.75 | 629 | +0.19(+0.57%) |
Feb 12, 2019 | 33.56 | 33.56 | 33.56 | 33.56 | 21 | +0.50(+1.51%) |
Feb 11, 2019 | 33.06 | 33.06 | 33.06 | 33.06 | 32 | +0.21(+0.64%) |
Feb 08, 2019 | 32.82 | 32.85 | 32.82 | 32.85 | 104 | +0.06(+0.18%) |
Feb 07, 2019 | 32.99 | 32.99 | 32.71 | 32.79 | 1,818 | -0.21(-0.63%) |
Feb 06, 2019 | 33.00 | 33.00 | 33.00 | 33.00 | 4 | +0.01(+0.02%) |
Feb 05, 2019 | 32.99 | 32.99 | 32.99 | 32.99 | 106 | +0.26(+0.78%) |
Feb 04, 2019 | 32.67 | 32.74 | 32.67 | 32.74 | 205 | +0.29(+0.89%) |