Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 35.25 | 35.28 | 35.24 | 35.27 | 650,043 | +0.02(+0.06%) |
Apr 29, 2019 | 35.25 | 35.26 | 35.23 | 35.25 | 422,557 | -0.01(-0.02%) |
Apr 26, 2019 | 35.24 | 35.26 | 35.21 | 35.26 | 438,533 | +0.05(+0.13%) |
Apr 25, 2019 | 35.21 | 35.22 | 35.16 | 35.21 | 422,286 | +0.02(+0.04%) |
Apr 24, 2019 | 35.24 | 35.24 | 35.18 | 35.20 | 421,874 | -0.04(-0.11%) |
Apr 23, 2019 | 35.20 | 35.24 | 35.17 | 35.24 | 534,765 | +0.07(+0.19%) |
Apr 22, 2019 | 35.18 | 35.18 | 35.15 | 35.17 | 366,267 | -0.02(-0.04%) |
Apr 18, 2019 | 35.21 | 35.21 | 35.13 | 35.18 | 481,576 | +0.00(+0.00%) |
Apr 17, 2019 | 35.25 | 35.26 | 35.16 | 35.18 | 697,081 | -0.06(-0.17%) |
Apr 16, 2019 | 35.25 | 35.27 | 35.21 | 35.24 | 824,605 | -0.01(-0.02%) |
Apr 15, 2019 | 35.24 | 35.29 | 35.24 | 35.25 | 1,394,305 | +0.00(+0.00%) |
Apr 12, 2019 | 35.22 | 35.27 | 35.19 | 35.25 | 1,965,895 | +0.05(+0.13%) |
Apr 11, 2019 | 35.15 | 35.21 | 35.15 | 35.21 | 400,282 | +0.07(+0.19%) |
Apr 10, 2019 | 35.09 | 35.15 | 35.09 | 35.14 | 461,325 | +0.08(+0.21%) |
Apr 09, 2019 | 35.06 | 35.08 | 35.03 | 35.06 | 443,556 | +0.00(+0.00%) |
Apr 08, 2019 | 35.08 | 35.08 | 35.04 | 35.06 | 518,322 | -0.04(-0.11%) |
Apr 05, 2019 | 35.07 | 35.11 | 35.05 | 35.10 | 2,394,864 | +0.06(+0.17%) |
Apr 04, 2019 | 35.00 | 35.04 | 34.99 | 35.04 | 1,238,708 | +0.04(+0.11%) |
Apr 03, 2019 | 35.06 | 35.06 | 34.97 | 35.00 | 2,810,114 | -0.03(-0.09%) |
Apr 02, 2019 | 35.02 | 35.03 | 34.98 | 35.03 | 611,700 | +0.02(+0.04%) |
Apr 01, 2019 | 35.05 | 35.09 | 35.00 | 35.02 | 1,591,462 | +0.01(+0.04%) |
Mar 29, 2019 | 34.99 | 35.01 | 34.97 | 35.00 | 654,006 | +0.06(+0.17%) |
Mar 28, 2019 | 34.92 | 34.94 | 34.90 | 34.94 | 510,278 | +0.04(+0.11%) |
Mar 27, 2019 | 34.91 | 34.94 | 34.85 | 34.91 | 612,443 | +0.02(+0.06%) |
Mar 26, 2019 | 34.88 | 34.94 | 34.83 | 34.88 | 799,761 | +0.05(+0.15%) |
Mar 25, 2019 | 34.81 | 34.85 | 34.77 | 34.83 | 527,434 | +0.01(+0.02%) |
Mar 22, 2019 | 34.87 | 34.88 | 34.80 | 34.82 | 436,093 | -0.08(-0.24%) |
Mar 21, 2019 | 34.89 | 34.94 | 34.89 | 34.91 | 495,107 | -0.03(-0.09%) |
Mar 20, 2019 | 34.82 | 34.95 | 34.77 | 34.94 | 715,101 | +0.11(+0.32%) |
Mar 19, 2019 | 34.83 | 34.85 | 34.78 | 34.82 | 685,555 | +0.02(+0.04%) |
Mar 18, 2019 | 34.85 | 34.85 | 34.79 | 34.81 | 518,835 | -0.03(-0.09%) |
Mar 15, 2019 | 34.85 | 34.88 | 34.82 | 34.84 | 513,090 | +0.02(+0.06%) |
Mar 14, 2019 | 34.81 | 34.85 | 34.80 | 34.82 | 754,775 | +0.00(+0.00%) |
Mar 13, 2019 | 34.75 | 34.83 | 34.73 | 34.82 | 621,936 | +0.08(+0.24%) |
Mar 12, 2019 | 34.68 | 34.73 | 34.65 | 34.73 | 644,748 | +0.05(+0.15%) |
Mar 11, 2019 | 34.60 | 34.68 | 34.59 | 34.68 | 453,854 | +0.12(+0.35%) |
Mar 08, 2019 | 34.61 | 34.61 | 34.51 | 34.56 | 2,692,490 | -0.10(-0.28%) |
Mar 07, 2019 | 34.73 | 34.73 | 34.62 | 34.66 | 1,907,504 | -0.05(-0.15%) |
Mar 06, 2019 | 34.79 | 34.79 | 34.70 | 34.71 | 362,289 | -0.07(-0.19%) |
Mar 05, 2019 | 34.79 | 34.82 | 34.75 | 34.78 | 978,844 | -0.02(-0.06%) |
Mar 04, 2019 | 34.88 | 34.88 | 34.74 | 34.80 | 558,370 | -0.05(-0.13%) |
Mar 01, 2019 | 34.82 | 34.85 | 34.77 | 34.85 | 359,363 | +0.08(+0.22%) |
Feb 28, 2019 | 34.78 | 34.79 | 34.73 | 34.77 | 352,030 | -0.01(-0.04%) |
Feb 27, 2019 | 34.77 | 34.80 | 34.75 | 34.78 | 564,872 | +0.03(+0.09%) |
Feb 26, 2019 | 34.71 | 34.78 | 34.71 | 34.76 | 529,514 | +0.04(+0.13%) |
Feb 25, 2019 | 34.73 | 34.77 | 34.70 | 34.71 | 454,174 | +0.01(+0.04%) |
Feb 22, 2019 | 34.67 | 34.71 | 34.65 | 34.70 | 414,267 | +0.06(+0.17%) |
Feb 21, 2019 | 34.62 | 34.66 | 34.61 | 34.64 | 281,330 | -0.01(-0.04%) |
Feb 20, 2019 | 34.64 | 34.66 | 34.61 | 34.65 | 368,921 | +0.04(+0.11%) |
Feb 19, 2019 | 34.58 | 34.66 | 34.58 | 34.61 | 603,087 | +0.01(+0.02%) |
Feb 15, 2019 | 34.58 | 34.63 | 34.57 | 34.61 | 283,862 | +0.07(+0.22%) |
Feb 14, 2019 | 34.52 | 34.55 | 34.46 | 34.53 | 652,990 | -0.02(-0.06%) |
Feb 13, 2019 | 34.61 | 34.61 | 34.53 | 34.55 | 374,760 | -0.04(-0.11%) |
Feb 12, 2019 | 34.49 | 34.61 | 34.49 | 34.59 | 868,308 | +0.17(+0.50%) |
Feb 11, 2019 | 34.40 | 34.43 | 34.39 | 34.42 | 543,608 | +0.03(+0.09%) |
Feb 08, 2019 | 34.40 | 34.42 | 34.36 | 34.39 | 664,757 | -0.04(-0.11%) |
Feb 07, 2019 | 34.43 | 34.45 | 34.35 | 34.43 | 512,349 | -0.10(-0.30%) |
Feb 06, 2019 | 34.56 | 34.58 | 34.43 | 34.53 | 598,587 | -0.04(-0.13%) |
Feb 05, 2019 | 34.44 | 34.58 | 34.44 | 34.58 | 384,784 | +0.13(+0.39%) |
Feb 04, 2019 | 34.39 | 34.45 | 34.35 | 34.44 | 897,308 | +0.05(+0.15%) |