Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 34.59 | 34.84 | 33.45 | 34.14 | 288,798 | -0.32(-0.93%) |
Apr 29, 2019 | 34.60 | 35.02 | 34.34 | 34.46 | 251,915 | -0.13(-0.38%) |
Apr 26, 2019 | 33.84 | 34.60 | 33.10 | 34.59 | 264,300 | +0.66(+1.95%) |
Apr 25, 2019 | 34.82 | 34.82 | 33.60 | 33.93 | 200,203 | -1.21(-3.44%) |
Apr 24, 2019 | 34.72 | 35.31 | 34.49 | 35.14 | 231,410 | +0.25(+0.72%) |
Apr 23, 2019 | 35.00 | 35.08 | 34.51 | 34.89 | 298,492 | +0.17(+0.49%) |
Apr 22, 2019 | 34.58 | 34.90 | 34.45 | 34.72 | 306,163 | -0.02(-0.06%) |
Apr 18, 2019 | 34.57 | 35.05 | 34.27 | 34.74 | 275,000 | +0.32(+0.93%) |
Apr 17, 2019 | 34.10 | 34.50 | 34.05 | 34.42 | 334,784 | +0.51(+1.50%) |
Apr 16, 2019 | 33.55 | 33.91 | 33.25 | 33.91 | 189,495 | +0.51(+1.53%) |
Apr 15, 2019 | 33.91 | 34.03 | 33.09 | 33.40 | 231,057 | -0.53(-1.56%) |
Apr 12, 2019 | 33.56 | 34.25 | 33.50 | 33.93 | 377,100 | +0.84(+2.54%) |
Apr 11, 2019 | 32.44 | 33.26 | 32.28 | 33.09 | 296,495 | +0.64(+1.97%) |
Apr 10, 2019 | 32.28 | 32.79 | 31.69 | 32.45 | 520,036 | +0.26(+0.81%) |
Apr 09, 2019 | 32.80 | 32.90 | 32.06 | 32.19 | 350,117 | -0.92(-2.78%) |
Apr 08, 2019 | 32.78 | 33.20 | 32.60 | 33.11 | 298,268 | +0.00(+0.00%) |
Apr 05, 2019 | 33.66 | 33.97 | 32.77 | 33.11 | 855,600 | -0.34(-1.02%) |
Apr 04, 2019 | 32.83 | 33.57 | 32.36 | 33.45 | 665,147 | +0.77(+2.36%) |
Apr 03, 2019 | 32.90 | 33.34 | 32.37 | 32.68 | 547,826 | -0.08(-0.24%) |
Apr 02, 2019 | 32.95 | 33.16 | 32.56 | 32.76 | 235,307 | -0.24(-0.73%) |
Apr 01, 2019 | 32.68 | 33.43 | 32.68 | 33.00 | 281,172 | +0.70(+2.17%) |
Mar 29, 2019 | 32.64 | 33.12 | 32.01 | 32.30 | 359,800 | -0.02(-0.06%) |
Mar 28, 2019 | 32.23 | 33.15 | 32.05 | 32.32 | 414,799 | +0.14(+0.44%) |
Mar 27, 2019 | 32.31 | 32.52 | 31.55 | 32.18 | 438,045 | -0.19(-0.59%) |
Mar 26, 2019 | 32.35 | 33.08 | 32.07 | 32.37 | 376,703 | +0.33(+1.03%) |
Mar 25, 2019 | 31.23 | 32.10 | 30.95 | 32.04 | 478,827 | +0.69(+2.20%) |
Mar 22, 2019 | 32.83 | 33.17 | 31.31 | 31.35 | 463,900 | -1.91(-5.74%) |
Mar 21, 2019 | 32.96 | 33.54 | 32.96 | 33.26 | 243,444 | +0.14(+0.42%) |
Mar 20, 2019 | 32.70 | 33.74 | 32.03 | 33.12 | 588,734 | +0.29(+0.88%) |
Mar 19, 2019 | 32.95 | 33.80 | 32.67 | 32.83 | 379,258 | +0.15(+0.46%) |
Mar 18, 2019 | 31.99 | 32.71 | 31.99 | 32.68 | 299,284 | +0.66(+2.06%) |
Mar 15, 2019 | 31.99 | 32.55 | 31.98 | 32.02 | 623,500 | +0.02(+0.06%) |
Mar 14, 2019 | 32.21 | 32.65 | 31.26 | 32.00 | 952,602 | -0.18(-0.56%) |
Mar 13, 2019 | 34.37 | 34.59 | 31.70 | 32.18 | 1,493,101 | -1.87(-5.49%) |
Mar 12, 2019 | 34.55 | 34.68 | 33.53 | 34.05 | 503,018 | -0.40(-1.16%) |
Mar 11, 2019 | 33.85 | 34.84 | 33.31 | 34.45 | 683,009 | +0.60(+1.77%) |
Mar 08, 2019 | 35.31 | 36.40 | 33.45 | 33.85 | 1,687,300 | -1.33(-3.78%) |
Mar 07, 2019 | 36.57 | 36.94 | 34.93 | 35.18 | 1,040,098 | -1.54(-4.19%) |
Mar 06, 2019 | 37.66 | 37.86 | 36.72 | 36.72 | 548,355 | -0.87(-2.31%) |
Mar 05, 2019 | 37.93 | 38.10 | 37.14 | 37.59 | 570,606 | -0.26(-0.69%) |
Mar 04, 2019 | 39.29 | 39.52 | 37.68 | 37.85 | 452,468 | -1.30(-3.32%) |
Mar 01, 2019 | 38.53 | 39.33 | 38.39 | 39.15 | 544,900 | +0.78(+2.03%) |
Feb 28, 2019 | 38.47 | 38.58 | 37.87 | 38.37 | 415,523 | +0.23(+0.60%) |
Feb 27, 2019 | 37.65 | 38.30 | 37.50 | 38.14 | 308,282 | +0.41(+1.09%) |
Feb 26, 2019 | 37.92 | 38.60 | 37.42 | 37.73 | 340,289 | -0.61(-1.59%) |
Feb 25, 2019 | 38.91 | 38.91 | 38.32 | 38.34 | 278,605 | -0.15(-0.39%) |
Feb 22, 2019 | 38.09 | 38.71 | 37.68 | 38.49 | 415,100 | +0.58(+1.53%) |
Feb 21, 2019 | 37.50 | 38.11 | 37.44 | 37.91 | 478,634 | +0.32(+0.85%) |
Feb 20, 2019 | 36.60 | 37.99 | 36.55 | 37.59 | 485,044 | +1.05(+2.87%) |
Feb 19, 2019 | 36.26 | 37.13 | 36.07 | 36.54 | 498,012 | +0.05(+0.14%) |
Feb 15, 2019 | 35.75 | 36.53 | 35.60 | 36.49 | 338,800 | +0.99(+2.79%) |
Feb 14, 2019 | 34.90 | 35.84 | 34.79 | 35.50 | 396,634 | +0.42(+1.20%) |
Feb 13, 2019 | 34.53 | 35.21 | 34.38 | 35.08 | 790,000 | +0.76(+2.21%) |
Feb 12, 2019 | 33.38 | 34.54 | 33.38 | 34.32 | 316,894 | +1.13(+3.40%) |
Feb 11, 2019 | 32.90 | 33.33 | 32.58 | 33.19 | 202,040 | +0.32(+0.97%) |
Feb 08, 2019 | 32.73 | 33.27 | 32.34 | 32.87 | 331,500 | -0.12(-0.36%) |
Feb 07, 2019 | 33.00 | 33.57 | 32.64 | 32.99 | 361,850 | -0.38(-1.14%) |
Feb 06, 2019 | 33.57 | 33.70 | 32.89 | 33.37 | 438,080 | -0.50(-1.48%) |
Feb 05, 2019 | 34.33 | 34.56 | 33.76 | 33.87 | 388,166 | -0.36(-1.05%) |
Feb 04, 2019 | 33.44 | 34.37 | 33.44 | 34.23 | 394,140 | +0.88(+2.64%) |