Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 34.37 | 34.70 | 33.42 | 33.78 | 1,003,073 | -0.68(-1.99%) |
Apr 29, 2019 | 34.83 | 34.93 | 34.21 | 34.46 | 1,191,780 | -0.27(-0.77%) |
Apr 26, 2019 | 34.04 | 34.76 | 34.00 | 34.73 | 668,345 | +0.70(+2.07%) |
Apr 25, 2019 | 34.74 | 34.77 | 33.45 | 34.02 | 780,083 | -0.84(-2.40%) |
Apr 24, 2019 | 34.56 | 35.09 | 34.28 | 34.86 | 798,353 | +0.48(+1.38%) |
Apr 23, 2019 | 34.18 | 35.01 | 33.96 | 34.38 | 1,388,955 | +0.37(+1.09%) |
Apr 22, 2019 | 33.54 | 34.09 | 33.40 | 34.01 | 865,951 | +0.40(+1.19%) |
Apr 18, 2019 | 33.64 | 33.99 | 33.37 | 33.61 | 548,990 | -0.04(-0.11%) |
Apr 17, 2019 | 33.60 | 33.89 | 33.40 | 33.65 | 707,797 | +0.34(+1.03%) |
Apr 16, 2019 | 33.67 | 34.00 | 33.07 | 33.31 | 888,098 | -0.32(-0.96%) |
Apr 15, 2019 | 34.29 | 34.41 | 33.09 | 33.63 | 1,030,052 | -0.67(-1.97%) |
Apr 12, 2019 | 34.08 | 35.39 | 34.00 | 34.31 | 1,463,413 | +0.48(+1.40%) |
Apr 11, 2019 | 33.06 | 33.91 | 33.06 | 33.83 | 1,270,081 | +0.79(+2.39%) |
Apr 10, 2019 | 32.73 | 33.34 | 32.21 | 33.04 | 901,141 | +0.44(+1.34%) |
Apr 09, 2019 | 32.52 | 32.67 | 31.80 | 32.61 | 1,158,595 | -0.13(-0.41%) |
Apr 08, 2019 | 33.06 | 33.17 | 32.56 | 32.74 | 1,045,463 | -0.49(-1.49%) |
Apr 05, 2019 | 33.62 | 33.94 | 33.07 | 33.23 | 849,272 | -0.28(-0.85%) |
Apr 04, 2019 | 33.37 | 33.89 | 33.32 | 33.52 | 897,554 | +0.22(+0.66%) |
Apr 03, 2019 | 33.85 | 34.48 | 32.99 | 33.30 | 1,152,415 | -0.19(-0.57%) |
Apr 02, 2019 | 34.02 | 34.19 | 33.42 | 33.49 | 781,152 | -0.48(-1.43%) |
Apr 01, 2019 | 33.27 | 34.30 | 33.22 | 33.98 | 1,373,588 | +0.86(+2.58%) |
Mar 29, 2019 | 32.80 | 33.29 | 32.67 | 33.12 | 1,144,081 | +0.58(+1.78%) |
Mar 28, 2019 | 32.40 | 33.03 | 32.15 | 32.54 | 952,056 | +0.18(+0.56%) |
Mar 27, 2019 | 32.30 | 32.69 | 31.98 | 32.36 | 827,760 | +0.06(+0.18%) |
Mar 26, 2019 | 31.85 | 32.47 | 31.69 | 32.30 | 784,166 | +0.65(+2.04%) |
Mar 25, 2019 | 31.55 | 32.19 | 31.31 | 31.66 | 1,178,309 | +0.09(+0.27%) |
Mar 22, 2019 | 33.41 | 33.46 | 31.28 | 31.57 | 1,485,727 | -2.13(-6.32%) |
Mar 21, 2019 | 32.65 | 33.98 | 32.65 | 33.70 | 1,372,529 | +0.93(+2.84%) |
Mar 20, 2019 | 32.94 | 33.23 | 32.18 | 32.77 | 695,365 | -0.30(-0.92%) |
Mar 19, 2019 | 33.45 | 33.86 | 32.75 | 33.07 | 1,150,102 | -0.34(-1.02%) |
Mar 18, 2019 | 33.31 | 33.95 | 33.15 | 33.42 | 1,079,321 | +0.33(+1.01%) |
Mar 15, 2019 | 33.05 | 33.61 | 32.86 | 33.08 | 2,151,336 | +0.10(+0.29%) |
Mar 14, 2019 | 33.23 | 33.32 | 32.73 | 32.99 | 992,335 | -0.19(-0.57%) |
Mar 13, 2019 | 32.88 | 33.35 | 32.83 | 33.18 | 1,168,651 | +0.34(+1.04%) |
Mar 12, 2019 | 32.71 | 33.01 | 32.11 | 32.84 | 1,001,134 | +0.25(+0.76%) |
Mar 11, 2019 | 32.48 | 32.82 | 32.22 | 32.59 | 1,510,501 | +0.02(+0.06%) |
Mar 08, 2019 | 32.49 | 32.67 | 32.10 | 32.57 | 1,001,886 | -0.26(-0.78%) |
Mar 07, 2019 | 33.09 | 33.16 | 32.09 | 32.83 | 1,867,681 | -0.39(-1.17%) |
Mar 06, 2019 | 33.68 | 33.82 | 33.04 | 33.22 | 1,229,017 | -0.57(-1.69%) |
Mar 05, 2019 | 34.44 | 34.44 | 33.51 | 33.79 | 1,509,739 | -0.87(-2.52%) |
Mar 04, 2019 | 34.54 | 35.00 | 34.28 | 34.66 | 1,104,273 | +0.19(+0.55%) |
Mar 01, 2019 | 34.47 | 35.29 | 34.04 | 34.47 | 1,275,329 | +0.44(+1.28%) |
Feb 28, 2019 | 33.99 | 34.37 | 33.57 | 34.03 | 2,963,859 | -0.11(-0.33%) |
Feb 27, 2019 | 33.60 | 34.83 | 33.60 | 34.15 | 2,534,278 | +0.48(+1.41%) |
Feb 26, 2019 | 33.73 | 34.37 | 32.59 | 33.67 | 3,052,328 | +0.14(+0.43%) |
Feb 25, 2019 | 33.73 | 34.28 | 33.24 | 33.53 | 2,734,556 | -0.04(-0.11%) |
Feb 22, 2019 | 32.72 | 33.71 | 32.43 | 33.57 | 11,350,508 | +0.84(+2.55%) |
Feb 21, 2019 | 32.23 | 33.03 | 30.69 | 32.73 | 22,889,550 | +4.79(+17.14%) |
Feb 20, 2019 | 28.10 | 28.27 | 27.51 | 27.94 | 2,931,815 | -0.16(-0.57%) |
Feb 19, 2019 | 27.41 | 28.35 | 27.32 | 28.10 | 2,457,143 | +0.85(+3.10%) |
Feb 15, 2019 | 26.92 | 27.53 | 26.65 | 27.26 | 1,578,348 | +0.64(+2.39%) |
Feb 14, 2019 | 25.97 | 26.75 | 25.77 | 26.62 | 2,097,228 | +0.48(+1.82%) |
Feb 13, 2019 | 26.30 | 26.91 | 26.14 | 26.15 | 1,027,367 | -0.09(-0.33%) |
Feb 12, 2019 | 26.43 | 26.76 | 25.83 | 26.23 | 1,539,458 | +0.03(+0.11%) |
Feb 11, 2019 | 26.28 | 26.97 | 25.67 | 26.20 | 5,337,343 | +1.81(+7.40%) |
Feb 08, 2019 | 24.63 | 24.84 | 23.88 | 24.40 | 730,759 | -0.42(-1.68%) |
Feb 07, 2019 | 25.02 | 25.19 | 24.33 | 24.82 | 1,180,594 | -0.40(-1.58%) |
Feb 06, 2019 | 25.25 | 25.58 | 25.09 | 25.22 | 775,003 | -0.13(-0.53%) |
Feb 05, 2019 | 25.12 | 25.57 | 24.90 | 25.35 | 1,285,086 | +0.28(+1.10%) |
Feb 04, 2019 | 25.27 | 25.51 | 24.78 | 25.07 | 944,353 | -0.21(-0.83%) |