Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 34.13 | 34.27 | 33.96 | 34.24 | 945,502 | +0.14(+0.42%) |
Apr 29, 2019 | 34.22 | 34.26 | 34.10 | 34.10 | 429,773 | -0.11(-0.33%) |
Apr 26, 2019 | 33.98 | 34.21 | 33.98 | 34.21 | 700,440 | +0.39(+1.14%) |
Apr 25, 2019 | 33.96 | 34.00 | 33.75 | 33.83 | 642,075 | -0.32(-0.94%) |
Apr 24, 2019 | 34.16 | 34.24 | 34.03 | 34.15 | 1,193,574 | -0.07(-0.21%) |
Apr 23, 2019 | 34.03 | 34.25 | 33.95 | 34.22 | 509,993 | +0.24(+0.71%) |
Apr 22, 2019 | 34.12 | 34.12 | 33.88 | 33.98 | 727,817 | -0.12(-0.36%) |
Apr 18, 2019 | 34.24 | 34.24 | 34.06 | 34.10 | 535,907 | -0.06(-0.16%) |
Apr 17, 2019 | 34.42 | 34.42 | 34.15 | 34.16 | 583,364 | -0.18(-0.54%) |
Apr 16, 2019 | 34.57 | 34.58 | 34.22 | 34.34 | 1,412,332 | -0.15(-0.44%) |
Apr 15, 2019 | 34.68 | 34.74 | 34.46 | 34.49 | 604,760 | -0.16(-0.46%) |
Apr 12, 2019 | 34.58 | 34.65 | 34.46 | 34.65 | 566,777 | +0.17(+0.49%) |
Apr 11, 2019 | 34.48 | 34.58 | 34.36 | 34.49 | 568,059 | +0.06(+0.19%) |
Apr 10, 2019 | 34.36 | 34.44 | 34.30 | 34.42 | 617,868 | +0.15(+0.44%) |
Apr 09, 2019 | 34.44 | 34.44 | 34.21 | 34.27 | 769,893 | -0.22(-0.65%) |
Apr 08, 2019 | 34.53 | 34.57 | 34.43 | 34.49 | 496,895 | -0.07(-0.21%) |
Apr 05, 2019 | 34.32 | 34.57 | 34.23 | 34.57 | 652,137 | +0.31(+0.91%) |
Apr 04, 2019 | 34.22 | 34.26 | 34.14 | 34.25 | 671,426 | +0.06(+0.19%) |
Apr 03, 2019 | 34.37 | 34.39 | 34.10 | 34.19 | 810,558 | -0.09(-0.26%) |
Apr 02, 2019 | 34.28 | 34.30 | 34.14 | 34.28 | 1,143,059 | +0.01(+0.02%) |
Apr 01, 2019 | 34.12 | 34.29 | 34.04 | 34.27 | 1,704,461 | +0.30(+0.87%) |
Mar 29, 2019 | 34.06 | 34.06 | 33.87 | 33.97 | 1,051,443 | +0.05(+0.14%) |
Mar 28, 2019 | 33.86 | 33.94 | 33.68 | 33.93 | 837,085 | +0.13(+0.38%) |
Mar 27, 2019 | 33.98 | 34.05 | 33.67 | 33.80 | 1,201,483 | -0.20(-0.59%) |
Mar 26, 2019 | 33.75 | 34.01 | 33.75 | 34.00 | 969,721 | +0.40(+1.19%) |
Mar 25, 2019 | 33.58 | 33.71 | 33.41 | 33.60 | 1,056,804 | +0.00(+0.00%) |
Mar 22, 2019 | 33.93 | 33.98 | 33.59 | 33.60 | 1,397,133 | -0.45(-1.32%) |
Mar 21, 2019 | 33.52 | 34.09 | 33.49 | 34.05 | 984,327 | +0.47(+1.41%) |
Mar 20, 2019 | 33.71 | 33.83 | 33.53 | 33.57 | 1,261,821 | -0.13(-0.38%) |
Mar 19, 2019 | 34.03 | 34.06 | 33.61 | 33.70 | 859,567 | -0.24(-0.71%) |
Mar 18, 2019 | 33.89 | 33.97 | 33.77 | 33.94 | 650,023 | +0.13(+0.39%) |
Mar 15, 2019 | 33.89 | 33.93 | 33.74 | 33.81 | 3,965,121 | -0.04(-0.12%) |
Mar 14, 2019 | 33.86 | 33.89 | 33.73 | 33.85 | 3,809,101 | +0.02(+0.05%) |
Mar 13, 2019 | 33.77 | 33.87 | 33.74 | 33.83 | 913,826 | +0.14(+0.43%) |
Mar 12, 2019 | 33.63 | 33.79 | 33.63 | 33.69 | 1,490,215 | +0.10(+0.28%) |
Mar 11, 2019 | 33.27 | 33.60 | 33.27 | 33.60 | 964,421 | +0.46(+1.40%) |
Mar 08, 2019 | 33.03 | 33.15 | 32.94 | 33.13 | 1,170,011 | -0.04(-0.12%) |
Mar 07, 2019 | 33.40 | 33.44 | 33.12 | 33.17 | 1,185,740 | -0.22(-0.64%) |
Mar 06, 2019 | 33.56 | 33.56 | 33.35 | 33.39 | 600,910 | -0.15(-0.45%) |
Mar 05, 2019 | 33.57 | 33.60 | 33.41 | 33.54 | 449,747 | -0.03(-0.10%) |
Mar 04, 2019 | 33.73 | 33.76 | 33.21 | 33.57 | 959,367 | -0.06(-0.19%) |
Mar 01, 2019 | 33.64 | 33.67 | 33.30 | 33.64 | 679,559 | +0.16(+0.48%) |
Feb 28, 2019 | 33.52 | 33.60 | 33.35 | 33.48 | 853,077 | -0.02(-0.05%) |
Feb 27, 2019 | 33.45 | 33.52 | 33.37 | 33.49 | 593,230 | +0.02(+0.05%) |
Feb 26, 2019 | 33.62 | 33.68 | 33.47 | 33.48 | 642,609 | -0.14(-0.43%) |
Feb 25, 2019 | 33.80 | 33.84 | 33.58 | 33.62 | 785,006 | -0.10(-0.28%) |
Feb 22, 2019 | 33.60 | 33.74 | 33.52 | 33.72 | 693,353 | -0.01(-0.02%) |
Feb 21, 2019 | 33.74 | 33.79 | 33.60 | 33.72 | 555,125 | -0.08(-0.24%) |
Feb 20, 2019 | 33.57 | 33.87 | 33.56 | 33.80 | 627,715 | +0.24(+0.71%) |
Feb 19, 2019 | 33.32 | 33.63 | 33.29 | 33.56 | 960,653 | +0.19(+0.56%) |
Feb 15, 2019 | 33.23 | 33.38 | 33.23 | 33.38 | 692,947 | +0.36(+1.08%) |
Feb 14, 2019 | 33.04 | 33.21 | 32.93 | 33.02 | 981,758 | -0.09(-0.26%) |
Feb 13, 2019 | 33.08 | 33.19 | 33.03 | 33.11 | 821,687 | +0.10(+0.31%) |
Feb 12, 2019 | 32.95 | 33.06 | 32.89 | 33.00 | 711,952 | +0.21(+0.65%) |
Feb 11, 2019 | 32.82 | 32.82 | 32.68 | 32.79 | 677,656 | +0.02(+0.07%) |
Feb 08, 2019 | 32.65 | 32.77 | 32.41 | 32.77 | 684,516 | +0.02(+0.05%) |
Feb 07, 2019 | 32.81 | 32.86 | 32.53 | 32.75 | 911,491 | -0.20(-0.60%) |
Feb 06, 2019 | 33.00 | 33.06 | 32.89 | 32.95 | 844,781 | -0.12(-0.36%) |
Feb 05, 2019 | 32.98 | 33.08 | 32.86 | 33.07 | 880,548 | +0.12(+0.36%) |
Feb 04, 2019 | 32.82 | 32.95 | 32.59 | 32.95 | 961,798 | +0.06(+0.17%) |