Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 33.33 | 33.94 | 33.11 | 33.73 | 5,796,358 | +0.40(+1.21%) |
Apr 29, 2019 | 33.07 | 33.54 | 32.87 | 33.32 | 5,632,727 | +0.70(+2.15%) |
Apr 26, 2019 | 31.72 | 33.47 | 31.68 | 32.62 | 9,752,118 | -0.63(-1.90%) |
Apr 25, 2019 | 33.60 | 33.80 | 32.69 | 33.25 | 6,209,590 | -0.29(-0.85%) |
Apr 24, 2019 | 33.47 | 34.03 | 33.45 | 33.54 | 3,789,945 | +0.02(+0.06%) |
Apr 23, 2019 | 32.99 | 33.73 | 32.98 | 33.52 | 3,374,537 | +0.48(+1.46%) |
Apr 22, 2019 | 33.65 | 33.75 | 32.98 | 33.04 | 3,935,788 | -0.88(-2.59%) |
Apr 18, 2019 | 33.97 | 34.16 | 33.45 | 33.92 | 3,362,890 | -0.01(-0.03%) |
Apr 17, 2019 | 33.99 | 34.26 | 33.65 | 33.93 | 3,821,174 | +0.35(+1.03%) |
Apr 16, 2019 | 33.51 | 33.64 | 33.15 | 33.58 | 4,556,685 | +0.28(+0.83%) |
Apr 15, 2019 | 34.19 | 34.77 | 33.23 | 33.30 | 6,475,088 | -0.93(-2.71%) |
Apr 12, 2019 | 34.53 | 34.77 | 34.04 | 34.23 | 4,672,313 | -0.12(-0.34%) |
Apr 11, 2019 | 33.54 | 34.51 | 33.46 | 34.35 | 7,450,974 | +0.78(+2.32%) |
Apr 10, 2019 | 33.31 | 33.68 | 32.65 | 33.57 | 7,253,450 | +0.70(+2.13%) |
Apr 09, 2019 | 32.93 | 33.08 | 32.17 | 32.87 | 8,227,943 | -0.56(-1.68%) |
Apr 08, 2019 | 33.20 | 33.50 | 33.00 | 33.43 | 6,299,667 | -0.18(-0.53%) |
Apr 05, 2019 | 33.52 | 33.94 | 33.43 | 33.61 | 5,233,943 | +0.13(+0.38%) |
Apr 04, 2019 | 33.51 | 33.67 | 32.91 | 33.48 | 6,273,959 | +0.22(+0.65%) |
Apr 03, 2019 | 32.78 | 33.54 | 32.77 | 33.26 | 10,173,851 | +0.71(+2.18%) |
Apr 02, 2019 | 32.60 | 33.03 | 32.03 | 32.55 | 10,539,957 | +0.63(+1.98%) |
Apr 01, 2019 | 31.56 | 32.30 | 31.28 | 31.92 | 7,588,198 | +0.58(+1.86%) |
Mar 29, 2019 | 30.73 | 31.46 | 30.43 | 31.34 | 7,074,291 | +0.85(+2.78%) |
Mar 28, 2019 | 30.60 | 30.95 | 30.04 | 30.49 | 6,776,257 | -0.04(-0.13%) |
Mar 27, 2019 | 29.87 | 30.79 | 29.75 | 30.53 | 6,492,791 | +0.72(+2.42%) |
Mar 26, 2019 | 30.11 | 30.21 | 29.57 | 29.81 | 4,644,833 | +0.00(+0.00%) |
Mar 25, 2019 | 30.13 | 30.31 | 29.76 | 29.81 | 5,241,424 | -0.36(-1.18%) |
Mar 22, 2019 | 30.91 | 31.02 | 30.13 | 30.17 | 7,589,304 | -0.87(-2.80%) |
Mar 21, 2019 | 30.48 | 31.35 | 30.38 | 31.03 | 5,801,722 | +0.48(+1.58%) |
Mar 20, 2019 | 31.08 | 31.13 | 30.36 | 30.55 | 6,333,479 | -0.62(-1.99%) |
Mar 19, 2019 | 31.08 | 31.70 | 30.96 | 31.17 | 6,915,993 | +0.21(+0.67%) |
Mar 18, 2019 | 31.08 | 31.16 | 30.62 | 30.96 | 6,923,846 | -0.05(-0.16%) |
Mar 15, 2019 | 31.85 | 31.92 | 31.00 | 31.01 | 9,774,413 | -0.69(-2.18%) |
Mar 14, 2019 | 31.54 | 32.04 | 31.46 | 31.70 | 6,540,801 | +0.29(+0.91%) |
Mar 13, 2019 | 30.81 | 31.50 | 30.59 | 31.42 | 11,240,613 | +0.91(+2.98%) |
Mar 12, 2019 | 31.76 | 31.76 | 30.47 | 30.51 | 11,029,274 | -1.12(-3.53%) |
Mar 11, 2019 | 31.22 | 31.84 | 31.15 | 31.63 | 9,063,416 | +0.14(+0.44%) |
Mar 08, 2019 | 31.48 | 31.69 | 30.95 | 31.49 | 6,283,529 | -0.31(-0.96%) |
Mar 07, 2019 | 32.27 | 32.27 | 31.20 | 31.79 | 7,206,500 | -0.53(-1.65%) |
Mar 06, 2019 | 32.78 | 32.98 | 32.08 | 32.33 | 6,506,905 | -0.46(-1.41%) |
Mar 05, 2019 | 33.58 | 33.93 | 32.73 | 32.79 | 7,496,895 | -0.48(-1.45%) |
Mar 04, 2019 | 34.30 | 34.43 | 33.06 | 33.27 | 7,091,048 | -0.91(-2.66%) |
Mar 01, 2019 | 35.11 | 35.48 | 33.92 | 34.18 | 8,770,025 | -0.98(-2.78%) |
Feb 28, 2019 | 35.16 | 35.42 | 34.70 | 35.16 | 7,402,201 | -0.06(-0.17%) |
Feb 27, 2019 | 35.63 | 35.85 | 34.80 | 35.22 | 5,953,309 | -0.55(-1.54%) |
Feb 26, 2019 | 35.43 | 36.23 | 35.28 | 35.77 | 7,091,321 | +0.35(+0.97%) |
Feb 25, 2019 | 35.28 | 35.90 | 35.20 | 35.43 | 10,534,678 | +0.40(+1.16%) |
Feb 22, 2019 | 34.54 | 35.08 | 34.54 | 35.02 | 5,465,811 | +0.50(+1.46%) |
Feb 21, 2019 | 34.52 | 35.04 | 34.37 | 34.52 | 5,978,775 | -0.08(-0.23%) |
Feb 20, 2019 | 34.54 | 34.77 | 34.31 | 34.60 | 7,038,915 | -0.40(-1.16%) |
Feb 19, 2019 | 34.57 | 35.43 | 34.54 | 35.00 | 6,522,430 | +0.41(+1.20%) |
Feb 15, 2019 | 35.76 | 35.86 | 34.50 | 34.59 | 11,625,604 | -1.05(-2.94%) |
Feb 14, 2019 | 35.43 | 36.05 | 35.20 | 35.63 | 4,124,096 | -0.10(-0.28%) |
Feb 13, 2019 | 35.36 | 35.98 | 35.34 | 35.73 | 5,908,727 | +0.45(+1.29%) |
Feb 12, 2019 | 36.27 | 36.68 | 35.20 | 35.28 | 6,706,284 | -0.83(-2.30%) |
Feb 11, 2019 | 35.60 | 36.23 | 35.60 | 36.11 | 4,962,485 | +0.58(+1.64%) |
Feb 08, 2019 | 35.33 | 35.75 | 34.92 | 35.52 | 5,039,876 | -0.17(-0.47%) |
Feb 07, 2019 | 35.98 | 36.21 | 35.46 | 35.69 | 5,935,202 | -0.58(-1.61%) |
Feb 06, 2019 | 36.31 | 36.60 | 36.13 | 36.27 | 5,879,557 | -0.17(-0.46%) |
Feb 05, 2019 | 36.32 | 36.74 | 36.21 | 36.44 | 6,083,637 | +0.25(+0.68%) |
Feb 04, 2019 | 35.58 | 36.22 | 35.55 | 36.19 | 9,234,881 | +0.66(+1.86%) |