Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 35.25 | 35.28 | 35.24 | 35.27 | 650,055 | +0.02(+0.06%) |
Apr 29, 2019 | 35.25 | 35.26 | 35.23 | 35.25 | 422,565 | -0.01(-0.02%) |
Apr 26, 2019 | 35.24 | 35.26 | 35.20 | 35.26 | 438,542 | +0.05(+0.13%) |
Apr 25, 2019 | 35.20 | 35.22 | 35.16 | 35.21 | 422,294 | +0.02(+0.04%) |
Apr 24, 2019 | 35.24 | 35.24 | 35.18 | 35.20 | 421,882 | -0.04(-0.11%) |
Apr 23, 2019 | 35.20 | 35.23 | 35.17 | 35.23 | 534,775 | +0.07(+0.19%) |
Apr 22, 2019 | 35.17 | 35.17 | 35.15 | 35.17 | 366,274 | -0.02(-0.04%) |
Apr 18, 2019 | 35.21 | 35.21 | 35.13 | 35.18 | 481,585 | +0.00(+0.00%) |
Apr 17, 2019 | 35.25 | 35.26 | 35.16 | 35.18 | 697,094 | -0.06(-0.17%) |
Apr 16, 2019 | 35.25 | 35.27 | 35.21 | 35.24 | 824,621 | -0.01(-0.02%) |
Apr 15, 2019 | 35.24 | 35.29 | 35.23 | 35.25 | 1,394,332 | +0.00(+0.00%) |
Apr 12, 2019 | 35.22 | 35.27 | 35.19 | 35.25 | 1,965,933 | +0.05(+0.13%) |
Apr 11, 2019 | 35.15 | 35.20 | 35.14 | 35.20 | 400,290 | +0.07(+0.19%) |
Apr 10, 2019 | 35.08 | 35.14 | 35.08 | 35.14 | 461,333 | +0.08(+0.21%) |
Apr 09, 2019 | 35.06 | 35.08 | 35.03 | 35.06 | 443,565 | +0.00(+0.00%) |
Apr 08, 2019 | 35.08 | 35.08 | 35.04 | 35.06 | 518,332 | -0.04(-0.11%) |
Apr 05, 2019 | 35.07 | 35.11 | 35.05 | 35.10 | 2,394,909 | +0.06(+0.17%) |
Apr 04, 2019 | 35.00 | 35.04 | 34.99 | 35.04 | 1,238,731 | +0.04(+0.11%) |
Apr 03, 2019 | 35.06 | 35.06 | 34.97 | 35.00 | 2,810,168 | -0.03(-0.09%) |
Apr 02, 2019 | 35.02 | 35.03 | 34.98 | 35.03 | 611,712 | +0.02(+0.04%) |
Apr 01, 2019 | 35.05 | 35.08 | 35.00 | 35.02 | 1,591,493 | +0.01(+0.04%) |
Mar 29, 2019 | 34.99 | 35.01 | 34.97 | 35.00 | 654,019 | +0.06(+0.17%) |
Mar 28, 2019 | 34.92 | 34.94 | 34.90 | 34.94 | 510,288 | +0.04(+0.11%) |
Mar 27, 2019 | 34.91 | 34.94 | 34.85 | 34.91 | 612,454 | +0.02(+0.06%) |
Mar 26, 2019 | 34.88 | 34.94 | 34.83 | 34.88 | 799,777 | +0.05(+0.15%) |
Mar 25, 2019 | 34.81 | 34.85 | 34.77 | 34.83 | 527,444 | +0.01(+0.02%) |
Mar 22, 2019 | 34.87 | 34.88 | 34.80 | 34.82 | 436,101 | -0.08(-0.24%) |
Mar 21, 2019 | 34.89 | 34.94 | 34.89 | 34.91 | 495,116 | -0.03(-0.09%) |
Mar 20, 2019 | 34.82 | 34.95 | 34.77 | 34.94 | 715,114 | +0.11(+0.32%) |
Mar 19, 2019 | 34.83 | 34.85 | 34.78 | 34.82 | 685,568 | +0.01(+0.04%) |
Mar 18, 2019 | 34.85 | 34.85 | 34.79 | 34.81 | 518,845 | -0.03(-0.09%) |
Mar 15, 2019 | 34.85 | 34.88 | 34.82 | 34.84 | 513,100 | +0.02(+0.06%) |
Mar 14, 2019 | 34.81 | 34.85 | 34.80 | 34.82 | 754,789 | +0.00(+0.00%) |
Mar 13, 2019 | 34.75 | 34.83 | 34.73 | 34.82 | 621,948 | +0.08(+0.24%) |
Mar 12, 2019 | 34.68 | 34.73 | 34.65 | 34.73 | 644,760 | +0.05(+0.15%) |
Mar 11, 2019 | 34.60 | 34.68 | 34.59 | 34.68 | 453,863 | +0.12(+0.35%) |
Mar 08, 2019 | 34.61 | 34.61 | 34.50 | 34.56 | 2,692,541 | -0.10(-0.28%) |
Mar 07, 2019 | 34.73 | 34.73 | 34.62 | 34.66 | 1,907,540 | -0.05(-0.15%) |
Mar 06, 2019 | 34.79 | 34.79 | 34.70 | 34.71 | 362,296 | -0.07(-0.19%) |
Mar 05, 2019 | 34.79 | 34.82 | 34.75 | 34.78 | 978,862 | -0.02(-0.06%) |
Mar 04, 2019 | 34.88 | 34.88 | 34.74 | 34.80 | 558,381 | -0.04(-0.13%) |
Mar 01, 2019 | 34.82 | 34.85 | 34.77 | 34.85 | 359,370 | +0.08(+0.22%) |
Feb 28, 2019 | 34.78 | 34.79 | 34.73 | 34.77 | 352,037 | -0.01(-0.04%) |
Feb 27, 2019 | 34.77 | 34.80 | 34.75 | 34.78 | 564,883 | +0.03(+0.09%) |
Feb 26, 2019 | 34.71 | 34.78 | 34.71 | 34.75 | 529,524 | +0.04(+0.13%) |
Feb 25, 2019 | 34.73 | 34.77 | 34.69 | 34.71 | 454,182 | +0.01(+0.04%) |
Feb 22, 2019 | 34.67 | 34.71 | 34.65 | 34.69 | 414,275 | +0.06(+0.17%) |
Feb 21, 2019 | 34.62 | 34.66 | 34.61 | 34.63 | 281,335 | -0.01(-0.04%) |
Feb 20, 2019 | 34.63 | 34.66 | 34.61 | 34.65 | 368,928 | +0.04(+0.11%) |
Feb 19, 2019 | 34.58 | 34.66 | 34.58 | 34.61 | 603,099 | +0.01(+0.02%) |
Feb 15, 2019 | 34.58 | 34.63 | 34.57 | 34.61 | 283,867 | +0.07(+0.22%) |
Feb 14, 2019 | 34.52 | 34.55 | 34.46 | 34.53 | 653,002 | -0.02(-0.06%) |
Feb 13, 2019 | 34.61 | 34.61 | 34.53 | 34.55 | 374,768 | -0.04(-0.11%) |
Feb 12, 2019 | 34.49 | 34.61 | 34.49 | 34.59 | 868,325 | +0.17(+0.50%) |
Feb 11, 2019 | 34.40 | 34.43 | 34.39 | 34.42 | 543,618 | +0.03(+0.09%) |
Feb 08, 2019 | 34.40 | 34.42 | 34.36 | 34.39 | 664,770 | -0.04(-0.11%) |
Feb 07, 2019 | 34.43 | 34.45 | 34.35 | 34.43 | 512,359 | -0.10(-0.30%) |
Feb 06, 2019 | 34.56 | 34.58 | 34.43 | 34.53 | 598,598 | -0.04(-0.13%) |
Feb 05, 2019 | 34.44 | 34.58 | 34.44 | 34.58 | 384,791 | +0.13(+0.39%) |
Feb 04, 2019 | 34.39 | 34.45 | 34.35 | 34.44 | 897,325 | +0.05(+0.15%) |