Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 36.12 | 36.16 | 35.70 | 35.85 | 210,029 | -0.19(-0.52%) |
Apr 29, 2019 | 35.57 | 36.14 | 35.39 | 36.04 | 273,641 | +0.58(+1.63%) |
Apr 26, 2019 | 35.41 | 35.60 | 35.14 | 35.46 | 169,058 | +0.04(+0.13%) |
Apr 25, 2019 | 35.50 | 35.91 | 35.18 | 35.42 | 370,075 | -0.12(-0.33%) |
Apr 24, 2019 | 35.35 | 35.70 | 34.71 | 35.53 | 238,334 | +0.12(+0.35%) |
Apr 23, 2019 | 35.04 | 35.52 | 34.78 | 35.41 | 340,798 | +0.58(+1.66%) |
Apr 22, 2019 | 34.70 | 34.88 | 34.54 | 34.83 | 291,504 | -0.02(-0.05%) |
Apr 18, 2019 | 34.96 | 35.41 | 34.77 | 34.85 | 448,275 | -0.16(-0.46%) |
Apr 17, 2019 | 34.29 | 35.07 | 34.16 | 35.01 | 337,093 | +0.93(+2.74%) |
Apr 16, 2019 | 33.63 | 34.11 | 33.29 | 34.07 | 468,656 | +0.89(+2.68%) |
Apr 15, 2019 | 33.06 | 33.38 | 32.81 | 33.18 | 487,225 | +0.22(+0.68%) |
Apr 12, 2019 | 32.20 | 33.02 | 32.20 | 32.96 | 682,979 | +0.58(+1.79%) |
Apr 11, 2019 | 31.80 | 32.54 | 30.98 | 32.38 | 1,621,222 | -2.16(-6.26%) |
Apr 10, 2019 | 34.18 | 34.64 | 33.91 | 34.54 | 669,941 | +0.24(+0.70%) |
Apr 09, 2019 | 34.71 | 34.88 | 34.11 | 34.30 | 457,318 | -0.52(-1.51%) |
Apr 08, 2019 | 34.79 | 35.09 | 34.14 | 34.83 | 194,972 | -0.13(-0.38%) |
Apr 05, 2019 | 34.46 | 35.07 | 34.23 | 34.96 | 365,769 | +0.50(+1.45%) |
Apr 04, 2019 | 34.27 | 34.90 | 34.14 | 34.46 | 290,159 | +0.20(+0.57%) |
Apr 03, 2019 | 34.30 | 34.69 | 33.99 | 34.27 | 161,053 | +0.25(+0.73%) |
Apr 02, 2019 | 34.01 | 34.14 | 33.62 | 34.02 | 239,132 | +0.02(+0.05%) |
Apr 01, 2019 | 33.36 | 34.09 | 33.33 | 34.00 | 285,488 | +0.65(+1.95%) |
Mar 29, 2019 | 32.99 | 33.54 | 32.78 | 33.35 | 220,990 | +0.56(+1.71%) |
Mar 28, 2019 | 32.53 | 32.85 | 32.27 | 32.79 | 150,662 | +0.26(+0.79%) |
Mar 27, 2019 | 32.10 | 32.73 | 32.10 | 32.53 | 157,695 | +0.37(+1.16%) |
Mar 26, 2019 | 31.98 | 32.36 | 31.76 | 32.16 | 136,679 | +0.40(+1.26%) |
Mar 25, 2019 | 31.32 | 31.96 | 30.96 | 31.76 | 171,536 | +0.43(+1.36%) |
Mar 22, 2019 | 32.05 | 32.20 | 31.13 | 31.33 | 288,209 | -0.83(-2.57%) |
Mar 21, 2019 | 31.37 | 32.35 | 31.05 | 32.16 | 230,425 | +0.71(+2.26%) |
Mar 20, 2019 | 31.96 | 32.03 | 31.21 | 31.45 | 223,328 | -0.50(-1.56%) |
Mar 19, 2019 | 32.18 | 32.49 | 31.89 | 31.95 | 214,855 | -0.17(-0.53%) |
Mar 18, 2019 | 31.68 | 32.29 | 31.67 | 32.12 | 271,079 | +0.46(+1.46%) |
Mar 15, 2019 | 31.66 | 32.22 | 31.56 | 31.65 | 544,719 | +0.03(+0.08%) |
Mar 14, 2019 | 31.86 | 32.08 | 31.57 | 31.63 | 196,364 | -0.31(-0.98%) |
Mar 13, 2019 | 31.69 | 32.20 | 31.57 | 31.94 | 201,689 | +0.32(+1.01%) |
Mar 12, 2019 | 31.52 | 31.80 | 31.33 | 31.62 | 132,322 | +0.12(+0.40%) |
Mar 11, 2019 | 31.16 | 31.64 | 31.13 | 31.49 | 184,457 | +0.32(+1.03%) |
Mar 08, 2019 | 30.71 | 31.28 | 30.71 | 31.17 | 150,062 | +0.40(+1.30%) |
Mar 07, 2019 | 30.99 | 31.48 | 30.52 | 30.77 | 453,431 | -0.31(-1.00%) |
Mar 06, 2019 | 31.99 | 32.08 | 31.07 | 31.08 | 195,704 | -0.94(-2.94%) |
Mar 05, 2019 | 32.01 | 32.17 | 31.86 | 32.03 | 172,539 | +0.00(+0.00%) |
Mar 04, 2019 | 32.05 | 32.36 | 31.87 | 32.03 | 173,767 | -0.03(-0.08%) |
Mar 01, 2019 | 32.06 | 32.34 | 31.94 | 32.05 | 154,445 | +0.30(+0.95%) |
Feb 28, 2019 | 31.79 | 31.87 | 31.52 | 31.75 | 237,736 | -0.03(-0.08%) |
Feb 27, 2019 | 31.92 | 32.14 | 31.60 | 31.78 | 335,583 | -0.14(-0.45%) |
Feb 26, 2019 | 32.51 | 32.60 | 31.83 | 31.92 | 166,218 | -0.64(-1.97%) |
Feb 25, 2019 | 33.41 | 33.60 | 32.46 | 32.56 | 315,081 | -0.69(-2.06%) |
Feb 22, 2019 | 33.01 | 33.26 | 32.65 | 33.25 | 111,394 | +0.24(+0.73%) |
Feb 21, 2019 | 32.85 | 33.20 | 32.76 | 33.01 | 167,649 | +0.13(+0.41%) |
Feb 20, 2019 | 32.36 | 33.02 | 32.16 | 32.87 | 196,129 | +0.51(+1.57%) |
Feb 19, 2019 | 32.16 | 32.54 | 31.95 | 32.36 | 92,746 | +0.10(+0.30%) |
Feb 15, 2019 | 31.72 | 32.35 | 31.62 | 32.27 | 139,945 | +0.58(+1.82%) |
Feb 14, 2019 | 31.51 | 31.85 | 31.19 | 31.69 | 165,559 | -0.01(-0.03%) |
Feb 13, 2019 | 31.67 | 31.79 | 31.37 | 31.70 | 168,994 | +0.12(+0.39%) |
Feb 12, 2019 | 31.38 | 31.65 | 31.22 | 31.57 | 164,746 | +0.35(+1.11%) |
Feb 11, 2019 | 30.93 | 31.24 | 30.48 | 31.23 | 204,184 | +0.58(+1.89%) |
Feb 08, 2019 | 30.68 | 30.79 | 30.49 | 30.65 | 166,361 | -0.04(-0.14%) |
Feb 07, 2019 | 30.67 | 30.79 | 30.37 | 30.69 | 274,066 | -0.18(-0.58%) |
Feb 06, 2019 | 30.83 | 31.11 | 30.66 | 30.87 | 171,921 | +0.04(+0.14%) |
Feb 05, 2019 | 30.67 | 30.96 | 30.41 | 30.83 | 343,201 | +0.15(+0.49%) |
Feb 04, 2019 | 30.37 | 30.70 | 29.97 | 30.67 | 301,149 | +0.27(+0.89%) |