Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 34.43 | 34.90 | 34.00 | 34.66 | 5,567,049 | +0.24(+0.69%) |
Apr 29, 2019 | 34.17 | 34.54 | 34.00 | 34.43 | 3,301,397 | +0.37(+1.09%) |
Apr 26, 2019 | 33.88 | 34.37 | 33.66 | 34.05 | 3,809,398 | +0.34(+1.01%) |
Apr 25, 2019 | 33.51 | 34.41 | 32.74 | 33.71 | 6,962,835 | +0.92(+2.80%) |
Apr 24, 2019 | 32.94 | 33.26 | 32.79 | 32.80 | 4,298,406 | -0.30(-0.89%) |
Apr 23, 2019 | 32.72 | 33.28 | 32.41 | 33.09 | 4,517,760 | +0.37(+1.13%) |
Apr 22, 2019 | 33.38 | 33.88 | 32.61 | 32.72 | 3,887,155 | -0.18(-0.54%) |
Apr 18, 2019 | 32.54 | 33.06 | 32.53 | 32.90 | 3,406,824 | +0.35(+1.07%) |
Apr 17, 2019 | 33.34 | 33.40 | 32.34 | 32.55 | 5,696,066 | -0.70(-2.12%) |
Apr 16, 2019 | 33.28 | 33.61 | 32.49 | 33.26 | 13,019,287 | -1.61(-4.61%) |
Apr 15, 2019 | 35.31 | 35.49 | 34.80 | 34.86 | 3,308,543 | -0.50(-1.42%) |
Apr 12, 2019 | 35.14 | 35.51 | 35.12 | 35.37 | 2,581,283 | +0.52(+1.49%) |
Apr 11, 2019 | 34.91 | 35.35 | 34.74 | 34.85 | 2,913,926 | +0.10(+0.28%) |
Apr 10, 2019 | 34.77 | 35.02 | 34.44 | 34.75 | 2,563,939 | -0.15(-0.42%) |
Apr 09, 2019 | 34.88 | 34.97 | 34.57 | 34.90 | 2,502,750 | -0.17(-0.49%) |
Apr 08, 2019 | 35.08 | 35.20 | 34.85 | 35.07 | 2,036,439 | -0.01(-0.02%) |
Apr 05, 2019 | 34.45 | 35.31 | 34.19 | 35.08 | 3,847,076 | +0.04(+0.13%) |
Apr 04, 2019 | 35.20 | 35.20 | 34.48 | 35.03 | 3,253,562 | -0.29(-0.82%) |
Apr 03, 2019 | 35.20 | 35.51 | 35.01 | 35.32 | 3,966,776 | +0.42(+1.21%) |
Apr 02, 2019 | 35.28 | 35.34 | 34.74 | 34.90 | 2,673,475 | -0.39(-1.09%) |
Apr 01, 2019 | 34.44 | 35.33 | 34.35 | 35.28 | 4,253,232 | +1.02(+2.98%) |
Mar 29, 2019 | 34.23 | 34.43 | 33.74 | 34.26 | 3,001,953 | +0.20(+0.59%) |
Mar 28, 2019 | 33.73 | 34.08 | 33.66 | 34.06 | 2,757,946 | +0.41(+1.23%) |
Mar 27, 2019 | 33.63 | 33.90 | 33.43 | 33.65 | 2,916,781 | +0.17(+0.51%) |
Mar 26, 2019 | 33.17 | 33.51 | 33.08 | 33.48 | 2,736,669 | +0.63(+1.92%) |
Mar 25, 2019 | 32.56 | 33.25 | 32.37 | 32.85 | 3,121,314 | -0.03(-0.09%) |
Mar 22, 2019 | 33.74 | 33.83 | 32.85 | 32.88 | 4,011,833 | -1.00(-2.95%) |
Mar 21, 2019 | 33.34 | 33.97 | 33.28 | 33.88 | 4,469,939 | +0.43(+1.28%) |
Mar 20, 2019 | 34.20 | 34.25 | 33.18 | 33.45 | 4,986,090 | -0.74(-2.17%) |
Mar 19, 2019 | 34.39 | 34.80 | 34.07 | 34.19 | 3,308,442 | -0.04(-0.13%) |
Mar 18, 2019 | 33.79 | 34.24 | 33.60 | 34.23 | 3,490,859 | +0.53(+1.58%) |
Mar 15, 2019 | 34.43 | 34.65 | 33.53 | 33.70 | 11,372,555 | -1.07(-3.09%) |
Mar 14, 2019 | 35.03 | 35.03 | 34.45 | 34.77 | 3,901,605 | -0.26(-0.74%) |
Mar 13, 2019 | 34.92 | 35.34 | 34.73 | 35.03 | 4,276,030 | +0.34(+0.98%) |
Mar 12, 2019 | 34.67 | 34.88 | 34.56 | 34.69 | 4,186,147 | +0.27(+0.80%) |
Mar 11, 2019 | 34.06 | 34.67 | 34.05 | 34.42 | 4,310,863 | +0.53(+1.55%) |
Mar 08, 2019 | 33.66 | 33.92 | 33.42 | 33.89 | 3,060,699 | -0.07(-0.20%) |
Mar 07, 2019 | 34.00 | 34.10 | 33.43 | 33.96 | 2,846,690 | -0.09(-0.26%) |
Mar 06, 2019 | 34.11 | 34.35 | 33.89 | 34.05 | 1,977,596 | -0.04(-0.11%) |
Mar 05, 2019 | 33.97 | 34.36 | 33.92 | 34.08 | 2,961,245 | +0.07(+0.20%) |
Mar 04, 2019 | 34.40 | 34.47 | 33.40 | 34.02 | 3,867,473 | -0.22(-0.65%) |
Mar 01, 2019 | 34.26 | 34.40 | 33.91 | 34.24 | 4,096,507 | +0.31(+0.92%) |
Feb 28, 2019 | 34.31 | 34.51 | 33.78 | 33.93 | 4,088,408 | -0.61(-1.78%) |
Feb 27, 2019 | 34.73 | 34.89 | 34.37 | 34.54 | 2,579,213 | -0.37(-1.06%) |
Feb 26, 2019 | 35.20 | 35.53 | 34.89 | 34.91 | 2,971,617 | -0.33(-0.92%) |
Feb 25, 2019 | 34.96 | 35.38 | 34.91 | 35.24 | 4,081,874 | +0.63(+1.82%) |
Feb 22, 2019 | 34.81 | 35.06 | 34.31 | 34.61 | 4,263,290 | -0.01(-0.02%) |
Feb 21, 2019 | 35.16 | 35.23 | 34.45 | 34.62 | 4,263,052 | -0.73(-2.07%) |
Feb 20, 2019 | 34.77 | 35.72 | 34.77 | 35.35 | 5,463,703 | +0.60(+1.73%) |
Feb 19, 2019 | 34.55 | 34.98 | 34.30 | 34.75 | 3,996,727 | +0.21(+0.59%) |
Feb 15, 2019 | 34.38 | 34.67 | 34.19 | 34.55 | 3,989,745 | +0.48(+1.40%) |
Feb 14, 2019 | 34.08 | 34.33 | 33.93 | 34.07 | 3,151,467 | -0.19(-0.56%) |
Feb 13, 2019 | 34.72 | 34.77 | 34.23 | 34.26 | 3,363,643 | -0.20(-0.57%) |
Feb 12, 2019 | 33.71 | 34.64 | 33.71 | 34.46 | 4,314,538 | +1.03(+3.09%) |
Feb 11, 2019 | 33.81 | 33.84 | 33.24 | 33.42 | 3,077,201 | -0.27(-0.80%) |
Feb 08, 2019 | 33.82 | 33.99 | 33.34 | 33.70 | 3,062,462 | -0.23(-0.69%) |
Feb 07, 2019 | 34.33 | 34.44 | 33.66 | 33.93 | 3,525,374 | -0.59(-1.72%) |
Feb 06, 2019 | 34.14 | 34.74 | 34.12 | 34.52 | 2,643,432 | +0.25(+0.73%) |
Feb 05, 2019 | 34.05 | 34.40 | 33.95 | 34.27 | 3,124,935 | +0.27(+0.80%) |
Feb 04, 2019 | 33.89 | 34.02 | 33.56 | 34.00 | 3,379,959 | +0.05(+0.15%) |