Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 35.13 | 35.33 | 34.80 | 34.93 | 73,305 | -0.11(-0.30%) |
Apr 29, 2019 | 35.01 | 35.52 | 34.83 | 35.04 | 73,515 | +0.12(+0.35%) |
Apr 26, 2019 | 35.75 | 35.75 | 34.28 | 34.92 | 52,893 | +0.32(+0.91%) |
Apr 25, 2019 | 34.90 | 35.05 | 34.25 | 34.60 | 28,980 | -0.40(-1.15%) |
Apr 24, 2019 | 34.51 | 35.06 | 34.44 | 35.00 | 63,952 | +0.39(+1.14%) |
Apr 23, 2019 | 33.67 | 34.61 | 32.68 | 34.61 | 61,263 | +0.95(+2.83%) |
Apr 22, 2019 | 34.28 | 34.28 | 33.44 | 33.66 | 36,080 | -0.63(-1.84%) |
Apr 18, 2019 | 34.67 | 34.78 | 34.17 | 34.29 | 51,180 | -0.48(-1.38%) |
Apr 17, 2019 | 34.89 | 34.89 | 34.43 | 34.77 | 31,913 | -0.12(-0.35%) |
Apr 16, 2019 | 34.37 | 34.91 | 34.34 | 34.89 | 37,920 | +0.54(+1.58%) |
Apr 15, 2019 | 34.80 | 35.02 | 34.23 | 34.35 | 48,671 | -0.45(-1.28%) |
Apr 12, 2019 | 34.82 | 35.06 | 34.58 | 34.79 | 66,602 | +0.19(+0.56%) |
Apr 11, 2019 | 34.57 | 34.66 | 34.42 | 34.60 | 47,901 | +0.20(+0.59%) |
Apr 10, 2019 | 34.21 | 34.42 | 33.91 | 34.40 | 102,984 | +0.27(+0.80%) |
Apr 09, 2019 | 34.23 | 34.76 | 34.13 | 34.13 | 55,082 | -0.60(-1.71%) |
Apr 08, 2019 | 35.06 | 35.14 | 34.56 | 34.72 | 63,068 | -0.38(-1.07%) |
Apr 05, 2019 | 34.86 | 35.12 | 32.37 | 35.10 | 96,419 | +0.25(+0.73%) |
Apr 04, 2019 | 34.43 | 34.88 | 34.38 | 34.85 | 60,672 | +0.23(+0.66%) |
Apr 03, 2019 | 34.73 | 34.90 | 34.47 | 34.62 | 39,927 | +0.10(+0.30%) |
Apr 02, 2019 | 34.71 | 34.73 | 34.43 | 34.51 | 49,287 | -0.18(-0.53%) |
Apr 01, 2019 | 34.65 | 34.98 | 34.46 | 34.70 | 84,186 | +0.31(+0.89%) |
Mar 29, 2019 | 34.62 | 34.62 | 34.16 | 34.39 | 115,498 | +0.04(+0.10%) |
Mar 28, 2019 | 33.99 | 34.37 | 33.76 | 34.36 | 77,729 | +0.25(+0.72%) |
Mar 27, 2019 | 33.81 | 34.26 | 33.51 | 34.11 | 64,178 | +0.19(+0.57%) |
Mar 26, 2019 | 33.04 | 33.92 | 33.04 | 33.92 | 88,193 | +1.07(+3.25%) |
Mar 25, 2019 | 32.52 | 32.98 | 32.21 | 32.85 | 121,911 | +0.37(+1.13%) |
Mar 22, 2019 | 33.76 | 33.88 | 32.38 | 32.48 | 161,880 | -1.49(-4.38%) |
Mar 21, 2019 | 33.89 | 34.31 | 33.63 | 33.97 | 147,650 | -0.08(-0.23%) |
Mar 20, 2019 | 34.71 | 34.87 | 34.01 | 34.05 | 88,223 | -0.54(-1.57%) |
Mar 19, 2019 | 35.49 | 35.53 | 34.53 | 34.59 | 71,157 | -0.70(-1.98%) |
Mar 18, 2019 | 35.16 | 35.52 | 35.08 | 35.29 | 75,512 | +0.15(+0.42%) |
Mar 15, 2019 | 34.79 | 35.28 | 34.76 | 35.14 | 254,530 | +0.36(+1.03%) |
Mar 14, 2019 | 34.84 | 35.02 | 32.82 | 34.79 | 94,267 | -0.03(-0.08%) |
Mar 13, 2019 | 34.66 | 34.84 | 34.17 | 34.81 | 93,989 | +0.24(+0.71%) |
Mar 12, 2019 | 34.60 | 34.73 | 34.21 | 34.57 | 99,413 | -0.04(-0.13%) |
Mar 11, 2019 | 34.29 | 34.73 | 33.97 | 34.61 | 45,633 | +0.44(+1.30%) |
Mar 08, 2019 | 33.95 | 34.30 | 33.74 | 34.17 | 66,347 | +0.01(+0.03%) |
Mar 07, 2019 | 34.69 | 34.81 | 33.87 | 34.16 | 75,597 | -0.61(-1.75%) |
Mar 06, 2019 | 34.86 | 35.07 | 34.20 | 34.77 | 218,640 | -0.18(-0.52%) |
Mar 05, 2019 | 34.86 | 35.11 | 34.54 | 34.95 | 67,726 | +0.10(+0.30%) |
Mar 04, 2019 | 35.09 | 35.11 | 34.76 | 34.85 | 60,536 | -0.31(-0.89%) |
Mar 01, 2019 | 35.18 | 35.30 | 34.84 | 35.16 | 52,802 | +0.12(+0.35%) |
Feb 28, 2019 | 34.93 | 35.15 | 34.73 | 35.04 | 125,522 | +0.19(+0.55%) |
Feb 27, 2019 | 34.50 | 34.87 | 34.31 | 34.85 | 70,927 | +0.35(+1.01%) |
Feb 26, 2019 | 34.94 | 34.94 | 34.38 | 34.50 | 96,949 | -0.44(-1.27%) |
Feb 25, 2019 | 34.76 | 35.20 | 34.61 | 34.94 | 167,187 | +0.24(+0.70%) |
Feb 22, 2019 | 34.64 | 34.75 | 34.57 | 34.70 | 39,486 | +0.07(+0.20%) |
Feb 21, 2019 | 34.54 | 34.67 | 34.21 | 34.63 | 68,235 | +0.08(+0.23%) |
Feb 20, 2019 | 34.07 | 34.59 | 33.94 | 34.55 | 41,348 | +0.47(+1.38%) |
Feb 19, 2019 | 34.05 | 34.46 | 34.00 | 34.08 | 105,260 | -0.17(-0.48%) |
Feb 15, 2019 | 33.44 | 34.38 | 33.42 | 34.25 | 119,952 | +0.97(+2.91%) |
Feb 14, 2019 | 33.47 | 33.60 | 33.23 | 33.28 | 75,931 | -0.29(-0.86%) |
Feb 13, 2019 | 33.46 | 33.78 | 33.42 | 33.57 | 107,385 | +0.10(+0.31%) |
Feb 12, 2019 | 33.15 | 33.64 | 33.15 | 33.46 | 61,000 | +0.44(+1.35%) |
Feb 11, 2019 | 32.90 | 33.02 | 32.63 | 33.02 | 44,079 | +0.12(+0.37%) |
Feb 08, 2019 | 32.80 | 33.13 | 32.69 | 32.90 | 51,309 | -0.03(-0.11%) |
Feb 07, 2019 | 33.02 | 33.16 | 32.58 | 32.93 | 79,626 | -0.02(-0.05%) |
Feb 06, 2019 | 32.76 | 33.03 | 32.66 | 32.95 | 43,199 | +0.17(+0.53%) |
Feb 05, 2019 | 33.08 | 33.15 | 32.65 | 32.77 | 78,693 | -0.37(-1.13%) |
Feb 04, 2019 | 32.66 | 33.19 | 32.33 | 33.15 | 66,845 | +0.49(+1.49%) |