Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 34.44 | 34.91 | 34.01 | 34.68 | 5,564,689 | +0.24(+0.69%) |
Apr 29, 2019 | 34.19 | 34.56 | 34.01 | 34.44 | 3,299,997 | +0.37(+1.09%) |
Apr 26, 2019 | 33.89 | 34.39 | 33.68 | 34.07 | 3,807,783 | +0.34(+1.01%) |
Apr 25, 2019 | 33.52 | 34.42 | 32.76 | 33.73 | 6,959,884 | +0.92(+2.80%) |
Apr 24, 2019 | 32.95 | 33.27 | 32.80 | 32.81 | 4,296,584 | -0.30(-0.89%) |
Apr 23, 2019 | 32.74 | 33.29 | 32.42 | 33.11 | 4,515,845 | +0.37(+1.13%) |
Apr 22, 2019 | 33.40 | 33.89 | 32.62 | 32.74 | 3,885,507 | -0.18(-0.54%) |
Apr 18, 2019 | 32.55 | 33.07 | 32.54 | 32.91 | 3,405,379 | +0.35(+1.07%) |
Apr 17, 2019 | 33.36 | 33.41 | 32.36 | 32.57 | 5,693,651 | -0.70(-2.12%) |
Apr 16, 2019 | 33.30 | 33.62 | 32.50 | 33.27 | 13,013,768 | -1.61(-4.61%) |
Apr 15, 2019 | 35.32 | 35.51 | 34.82 | 34.88 | 3,307,141 | -0.50(-1.42%) |
Apr 12, 2019 | 35.16 | 35.53 | 35.14 | 35.38 | 2,580,189 | +0.52(+1.49%) |
Apr 11, 2019 | 34.92 | 35.37 | 34.75 | 34.86 | 2,912,691 | +0.10(+0.28%) |
Apr 10, 2019 | 34.78 | 35.03 | 34.45 | 34.77 | 2,562,852 | -0.15(-0.42%) |
Apr 09, 2019 | 34.89 | 34.99 | 34.58 | 34.91 | 2,501,690 | -0.17(-0.49%) |
Apr 08, 2019 | 35.09 | 35.21 | 34.87 | 35.08 | 2,035,576 | -0.01(-0.02%) |
Apr 05, 2019 | 34.46 | 35.33 | 34.20 | 35.09 | 3,845,445 | +0.04(+0.13%) |
Apr 04, 2019 | 35.21 | 35.21 | 34.49 | 35.05 | 3,252,183 | -0.29(-0.82%) |
Apr 03, 2019 | 35.21 | 35.53 | 35.02 | 35.34 | 3,965,095 | +0.42(+1.21%) |
Apr 02, 2019 | 35.30 | 35.35 | 34.75 | 34.91 | 2,672,342 | -0.39(-1.09%) |
Apr 01, 2019 | 34.45 | 35.34 | 34.36 | 35.30 | 4,251,429 | +1.02(+2.98%) |
Mar 29, 2019 | 34.24 | 34.45 | 33.76 | 34.28 | 3,000,681 | +0.20(+0.59%) |
Mar 28, 2019 | 33.74 | 34.10 | 33.67 | 34.08 | 2,756,777 | +0.41(+1.23%) |
Mar 27, 2019 | 33.64 | 33.91 | 33.44 | 33.66 | 2,915,544 | +0.17(+0.51%) |
Mar 26, 2019 | 33.18 | 33.52 | 33.09 | 33.49 | 2,735,509 | +0.63(+1.92%) |
Mar 25, 2019 | 32.57 | 33.26 | 32.39 | 32.86 | 3,119,991 | -0.03(-0.09%) |
Mar 22, 2019 | 33.75 | 33.84 | 32.86 | 32.89 | 4,010,132 | -1.00(-2.95%) |
Mar 21, 2019 | 33.36 | 33.98 | 33.29 | 33.89 | 4,468,044 | +0.43(+1.28%) |
Mar 20, 2019 | 34.22 | 34.26 | 33.19 | 33.46 | 4,983,976 | -0.74(-2.17%) |
Mar 19, 2019 | 34.41 | 34.81 | 34.08 | 34.20 | 3,307,040 | -0.04(-0.13%) |
Mar 18, 2019 | 33.80 | 34.25 | 33.62 | 34.25 | 3,489,379 | +0.53(+1.58%) |
Mar 15, 2019 | 34.45 | 34.66 | 33.54 | 33.71 | 11,367,735 | -1.07(-3.09%) |
Mar 14, 2019 | 35.05 | 35.05 | 34.46 | 34.79 | 3,899,951 | -0.26(-0.74%) |
Mar 13, 2019 | 34.94 | 35.35 | 34.74 | 35.05 | 4,274,218 | +0.34(+0.98%) |
Mar 12, 2019 | 34.68 | 34.90 | 34.57 | 34.71 | 4,184,373 | +0.27(+0.80%) |
Mar 11, 2019 | 34.08 | 34.69 | 34.07 | 34.43 | 4,309,036 | +0.53(+1.55%) |
Mar 08, 2019 | 33.67 | 33.94 | 33.43 | 33.91 | 3,059,401 | -0.07(-0.20%) |
Mar 07, 2019 | 34.02 | 34.11 | 33.44 | 33.97 | 2,845,484 | -0.09(-0.26%) |
Mar 06, 2019 | 34.13 | 34.37 | 33.91 | 34.06 | 1,976,757 | -0.04(-0.11%) |
Mar 05, 2019 | 33.99 | 34.37 | 33.94 | 34.10 | 2,959,990 | +0.07(+0.20%) |
Mar 04, 2019 | 34.41 | 34.48 | 33.42 | 34.03 | 3,865,834 | -0.22(-0.65%) |
Mar 01, 2019 | 34.28 | 34.42 | 33.92 | 34.25 | 4,094,771 | +0.31(+0.92%) |
Feb 28, 2019 | 34.32 | 34.52 | 33.80 | 33.94 | 4,086,675 | -0.61(-1.78%) |
Feb 27, 2019 | 34.74 | 34.91 | 34.39 | 34.56 | 2,578,119 | -0.37(-1.06%) |
Feb 26, 2019 | 35.21 | 35.54 | 34.91 | 34.93 | 2,970,357 | -0.33(-0.92%) |
Feb 25, 2019 | 34.97 | 35.40 | 34.93 | 35.25 | 4,080,143 | +0.63(+1.82%) |
Feb 22, 2019 | 34.82 | 35.08 | 34.33 | 34.62 | 4,261,483 | -0.01(-0.02%) |
Feb 21, 2019 | 35.17 | 35.25 | 34.47 | 34.63 | 4,261,245 | -0.73(-2.07%) |
Feb 20, 2019 | 34.78 | 35.74 | 34.78 | 35.37 | 5,461,387 | +0.60(+1.73%) |
Feb 19, 2019 | 34.56 | 34.99 | 34.32 | 34.77 | 3,995,034 | +0.21(+0.59%) |
Feb 15, 2019 | 34.39 | 34.68 | 34.21 | 34.56 | 3,988,054 | +0.48(+1.40%) |
Feb 14, 2019 | 34.10 | 34.35 | 33.94 | 34.08 | 3,150,132 | -0.19(-0.56%) |
Feb 13, 2019 | 34.74 | 34.78 | 34.25 | 34.27 | 3,362,218 | -0.20(-0.57%) |
Feb 12, 2019 | 33.72 | 34.66 | 33.72 | 34.47 | 4,312,710 | +1.03(+3.09%) |
Feb 11, 2019 | 33.83 | 33.85 | 33.26 | 33.44 | 3,075,897 | -0.27(-0.80%) |
Feb 08, 2019 | 33.83 | 34.01 | 33.35 | 33.71 | 3,061,164 | -0.23(-0.69%) |
Feb 07, 2019 | 34.35 | 34.46 | 33.67 | 33.94 | 3,523,881 | -0.59(-1.72%) |
Feb 06, 2019 | 34.16 | 34.76 | 34.14 | 34.54 | 2,642,312 | +0.25(+0.73%) |
Feb 05, 2019 | 34.07 | 34.41 | 33.96 | 34.29 | 3,123,612 | +0.27(+0.80%) |
Feb 04, 2019 | 33.91 | 34.03 | 33.57 | 34.02 | 3,378,527 | +0.05(+0.15%) |