Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 34.13 | 35.02 | 34.03 | 34.92 | 1,063,731 | +0.82(+2.40%) |
Apr 29, 2019 | 34.11 | 34.16 | 33.87 | 34.10 | 264,222 | -0.01(-0.02%) |
Apr 26, 2019 | 33.89 | 34.31 | 33.81 | 34.11 | 477,037 | +0.28(+0.84%) |
Apr 25, 2019 | 33.85 | 34.10 | 33.53 | 33.82 | 357,361 | -0.12(-0.36%) |
Apr 24, 2019 | 34.11 | 34.16 | 33.90 | 33.95 | 570,372 | -0.09(-0.26%) |
Apr 23, 2019 | 33.69 | 34.12 | 33.51 | 34.03 | 653,163 | +0.29(+0.86%) |
Apr 22, 2019 | 33.82 | 33.96 | 33.59 | 33.74 | 673,404 | -0.09(-0.26%) |
Apr 18, 2019 | 33.44 | 33.93 | 33.44 | 33.83 | 662,119 | +0.40(+1.19%) |
Apr 17, 2019 | 33.95 | 34.06 | 33.30 | 33.44 | 695,439 | -0.43(-1.27%) |
Apr 16, 2019 | 33.76 | 34.04 | 33.66 | 33.86 | 1,032,675 | +0.10(+0.29%) |
Apr 15, 2019 | 33.67 | 33.96 | 33.61 | 33.77 | 358,574 | +0.21(+0.63%) |
Apr 12, 2019 | 33.39 | 33.66 | 33.11 | 33.56 | 940,607 | +0.19(+0.58%) |
Apr 11, 2019 | 33.37 | 33.42 | 33.23 | 33.36 | 825,681 | +0.01(+0.02%) |
Apr 10, 2019 | 32.97 | 33.47 | 32.97 | 33.35 | 652,684 | +0.26(+0.78%) |
Apr 09, 2019 | 33.16 | 33.18 | 32.88 | 33.10 | 543,349 | -0.06(-0.20%) |
Apr 08, 2019 | 33.16 | 33.19 | 32.79 | 33.16 | 785,892 | -0.09(-0.27%) |
Apr 05, 2019 | 33.06 | 33.31 | 32.93 | 33.25 | 748,976 | +0.20(+0.61%) |
Apr 04, 2019 | 32.98 | 33.33 | 32.78 | 33.05 | 546,362 | +0.15(+0.44%) |
Apr 03, 2019 | 32.88 | 32.93 | 32.71 | 32.90 | 669,852 | +0.03(+0.10%) |
Apr 02, 2019 | 33.06 | 33.08 | 32.75 | 32.87 | 645,082 | -0.19(-0.56%) |
Apr 01, 2019 | 32.88 | 33.11 | 32.68 | 33.05 | 580,968 | +0.18(+0.54%) |
Mar 29, 2019 | 32.74 | 32.93 | 32.59 | 32.88 | 405,376 | +0.19(+0.57%) |
Mar 28, 2019 | 32.87 | 33.27 | 32.44 | 32.69 | 809,827 | -0.27(-0.81%) |
Mar 27, 2019 | 32.95 | 33.22 | 32.93 | 32.96 | 846,752 | +0.01(+0.02%) |
Mar 26, 2019 | 32.93 | 33.12 | 32.79 | 32.95 | 1,280,935 | +0.06(+0.20%) |
Mar 25, 2019 | 33.03 | 33.18 | 32.88 | 32.88 | 833,412 | -0.10(-0.29%) |
Mar 22, 2019 | 33.12 | 33.30 | 32.87 | 32.98 | 1,694,155 | -0.10(-0.29%) |
Mar 21, 2019 | 32.69 | 33.29 | 32.69 | 33.08 | 549,845 | +0.34(+1.04%) |
Mar 20, 2019 | 32.84 | 33.14 | 32.59 | 32.74 | 1,470,373 | -0.18(-0.54%) |
Mar 19, 2019 | 33.54 | 33.65 | 32.82 | 32.92 | 916,717 | -0.65(-1.93%) |
Mar 18, 2019 | 33.59 | 33.65 | 33.40 | 33.56 | 1,095,687 | +0.02(+0.05%) |
Mar 15, 2019 | 33.24 | 33.57 | 33.14 | 33.55 | 2,116,459 | +0.28(+0.83%) |
Mar 14, 2019 | 33.63 | 33.65 | 33.26 | 33.27 | 520,487 | -0.31(-0.92%) |
Mar 13, 2019 | 33.57 | 33.63 | 33.40 | 33.58 | 1,612,597 | +0.03(+0.10%) |
Mar 12, 2019 | 33.28 | 33.56 | 33.12 | 33.55 | 1,419,379 | +0.36(+1.07%) |
Mar 11, 2019 | 33.27 | 33.36 | 33.04 | 33.19 | 1,637,758 | -0.06(-0.19%) |
Mar 08, 2019 | 32.89 | 33.35 | 32.76 | 33.26 | 1,319,790 | +0.48(+1.46%) |
Mar 07, 2019 | 32.46 | 32.85 | 32.35 | 32.78 | 2,082,180 | +0.36(+1.12%) |
Mar 06, 2019 | 32.41 | 32.54 | 32.29 | 32.42 | 2,238,711 | +0.04(+0.13%) |
Mar 05, 2019 | 32.59 | 32.84 | 32.23 | 32.37 | 1,688,751 | -0.13(-0.40%) |
Mar 04, 2019 | 32.41 | 32.51 | 32.24 | 32.50 | 1,956,478 | +0.08(+0.25%) |
Mar 01, 2019 | 32.71 | 32.76 | 32.17 | 32.42 | 700,914 | -0.28(-0.87%) |
Feb 28, 2019 | 32.51 | 32.90 | 32.41 | 32.71 | 841,526 | +0.15(+0.45%) |
Feb 27, 2019 | 32.91 | 32.91 | 32.38 | 32.56 | 649,031 | -0.41(-1.25%) |
Feb 26, 2019 | 33.29 | 33.29 | 32.86 | 32.97 | 647,967 | -0.23(-0.71%) |
Feb 25, 2019 | 33.79 | 33.79 | 33.18 | 33.21 | 581,324 | -0.57(-1.68%) |
Feb 22, 2019 | 33.51 | 33.78 | 33.41 | 33.77 | 591,941 | +0.29(+0.87%) |
Feb 21, 2019 | 33.27 | 33.51 | 33.10 | 33.48 | 1,028,984 | +0.15(+0.46%) |
Feb 20, 2019 | 33.32 | 33.35 | 32.89 | 33.33 | 1,211,701 | -0.01(-0.02%) |
Feb 19, 2019 | 32.98 | 33.34 | 32.98 | 33.34 | 749,381 | +0.28(+0.85%) |
Feb 15, 2019 | 32.98 | 33.23 | 32.89 | 33.06 | 1,231,189 | +0.18(+0.54%) |
Feb 14, 2019 | 32.87 | 33.08 | 32.70 | 32.88 | 1,090,677 | +0.01(+0.02%) |
Feb 13, 2019 | 32.87 | 33.00 | 32.81 | 32.87 | 868,662 | -0.07(-0.22%) |
Feb 12, 2019 | 32.87 | 33.00 | 32.63 | 32.95 | 854,495 | +0.10(+0.29%) |
Feb 11, 2019 | 32.87 | 33.11 | 32.72 | 32.85 | 1,475,322 | -0.08(-0.24%) |
Feb 08, 2019 | 33.28 | 33.28 | 32.22 | 32.93 | 1,902,407 | -0.35(-1.06%) |
Feb 07, 2019 | 32.99 | 33.31 | 32.75 | 33.28 | 915,225 | +0.26(+0.78%) |
Feb 06, 2019 | 33.19 | 33.20 | 32.79 | 33.03 | 1,050,446 | -0.18(-0.56%) |
Feb 05, 2019 | 33.08 | 33.29 | 33.01 | 33.21 | 853,458 | -0.12(-0.36%) |
Feb 04, 2019 | 33.06 | 33.44 | 32.91 | 33.33 | 742,952 | +0.20(+0.60%) |