Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 35.32 | 35.46 | 34.61 | 35.12 | 2,258,719 | -0.31(-0.87%) |
Apr 29, 2019 | 34.84 | 35.57 | 34.78 | 35.43 | 2,272,515 | +0.64(+1.84%) |
Apr 26, 2019 | 33.88 | 34.93 | 33.85 | 34.79 | 1,451,000 | +0.93(+2.75%) |
Apr 25, 2019 | 34.19 | 34.39 | 33.74 | 33.86 | 1,228,017 | -0.29(-0.85%) |
Apr 24, 2019 | 33.61 | 34.46 | 33.36 | 34.15 | 2,100,291 | +0.49(+1.46%) |
Apr 23, 2019 | 33.78 | 34.12 | 33.48 | 33.66 | 2,149,663 | -0.09(-0.27%) |
Apr 22, 2019 | 34.74 | 34.77 | 33.57 | 33.75 | 2,532,445 | -1.14(-3.27%) |
Apr 18, 2019 | 34.64 | 35.07 | 34.08 | 34.89 | 2,015,000 | +0.20(+0.58%) |
Apr 17, 2019 | 34.53 | 35.43 | 34.30 | 34.69 | 3,151,477 | +0.57(+1.67%) |
Apr 16, 2019 | 34.30 | 34.49 | 33.98 | 34.12 | 1,533,733 | -0.11(-0.32%) |
Apr 15, 2019 | 34.31 | 34.63 | 33.96 | 34.23 | 1,405,753 | -0.07(-0.20%) |
Apr 12, 2019 | 35.04 | 35.51 | 34.09 | 34.30 | 2,519,600 | -0.42(-1.21%) |
Apr 11, 2019 | 34.71 | 34.87 | 34.36 | 34.72 | 1,354,904 | +0.11(+0.32%) |
Apr 10, 2019 | 33.69 | 34.68 | 33.41 | 34.61 | 1,601,971 | +0.88(+2.61%) |
Apr 09, 2019 | 33.74 | 34.08 | 33.44 | 33.73 | 1,833,957 | -0.26(-0.76%) |
Apr 08, 2019 | 34.50 | 34.65 | 33.92 | 33.99 | 1,727,862 | -0.71(-2.05%) |
Apr 05, 2019 | 33.83 | 34.83 | 33.64 | 34.70 | 2,192,900 | +0.89(+2.63%) |
Apr 04, 2019 | 33.02 | 33.86 | 32.90 | 33.81 | 1,340,330 | +0.88(+2.67%) |
Apr 03, 2019 | 33.34 | 33.74 | 32.78 | 32.93 | 2,293,378 | -0.29(-0.87%) |
Apr 02, 2019 | 33.14 | 33.39 | 32.70 | 33.22 | 1,878,198 | +0.08(+0.24%) |
Apr 01, 2019 | 32.05 | 33.19 | 32.03 | 33.14 | 2,319,023 | +1.45(+4.58%) |
Mar 29, 2019 | 31.34 | 31.75 | 31.05 | 31.69 | 2,050,600 | +0.46(+1.47%) |
Mar 28, 2019 | 31.39 | 31.64 | 30.99 | 31.23 | 1,260,733 | -0.10(-0.32%) |
Mar 27, 2019 | 31.59 | 31.85 | 30.95 | 31.33 | 2,053,821 | -0.21(-0.67%) |
Mar 26, 2019 | 30.71 | 31.61 | 30.58 | 31.54 | 1,475,931 | +0.91(+2.97%) |
Mar 25, 2019 | 31.31 | 31.45 | 30.45 | 30.63 | 1,674,717 | -0.64(-2.05%) |
Mar 22, 2019 | 32.13 | 32.21 | 31.05 | 31.27 | 1,568,300 | -0.96(-2.98%) |
Mar 21, 2019 | 31.55 | 32.25 | 31.41 | 32.23 | 1,706,659 | +0.69(+2.19%) |
Mar 20, 2019 | 32.07 | 32.23 | 31.12 | 31.54 | 2,031,399 | -0.52(-1.62%) |
Mar 19, 2019 | 32.47 | 32.72 | 31.85 | 32.06 | 1,575,603 | -0.35(-1.08%) |
Mar 18, 2019 | 32.66 | 32.89 | 32.27 | 32.41 | 1,686,399 | -0.16(-0.49%) |
Mar 15, 2019 | 32.57 | 32.90 | 32.14 | 32.57 | 2,881,800 | +0.00(+0.00%) |
Mar 14, 2019 | 32.35 | 32.58 | 32.10 | 32.57 | 1,643,059 | +0.22(+0.68%) |
Mar 13, 2019 | 32.28 | 32.55 | 32.03 | 32.35 | 2,690,286 | +0.19(+0.59%) |
Mar 12, 2019 | 32.36 | 32.41 | 31.80 | 32.16 | 2,080,492 | -0.08(-0.25%) |
Mar 11, 2019 | 31.87 | 32.65 | 31.78 | 32.24 | 2,159,964 | +0.49(+1.54%) |
Mar 08, 2019 | 31.76 | 31.91 | 31.56 | 31.75 | 1,683,000 | -0.42(-1.31%) |
Mar 07, 2019 | 31.91 | 32.56 | 31.53 | 32.17 | 3,370,419 | +0.23(+0.72%) |
Mar 06, 2019 | 31.17 | 32.07 | 30.78 | 31.94 | 3,500,753 | +0.80(+2.57%) |
Mar 05, 2019 | 33.49 | 33.49 | 31.03 | 31.14 | 4,323,908 | -2.33(-6.96%) |
Mar 04, 2019 | 32.58 | 33.73 | 32.58 | 33.47 | 4,346,940 | +1.24(+3.85%) |
Mar 01, 2019 | 32.68 | 32.87 | 32.17 | 32.23 | 1,984,800 | -0.28(-0.86%) |
Feb 28, 2019 | 31.94 | 32.52 | 31.87 | 32.51 | 2,025,431 | +0.55(+1.72%) |
Feb 27, 2019 | 31.74 | 32.20 | 31.52 | 31.96 | 1,834,454 | +0.04(+0.13%) |
Feb 26, 2019 | 31.85 | 32.15 | 31.53 | 31.92 | 2,180,387 | -0.03(-0.09%) |
Feb 25, 2019 | 33.05 | 33.25 | 31.94 | 31.95 | 2,379,443 | -0.87(-2.65%) |
Feb 22, 2019 | 31.50 | 32.88 | 31.48 | 32.82 | 3,712,100 | +1.51(+4.82%) |
Feb 21, 2019 | 31.26 | 31.34 | 30.71 | 31.31 | 2,398,534 | +0.05(+0.16%) |
Feb 20, 2019 | 30.61 | 31.38 | 30.44 | 31.26 | 3,707,387 | +0.52(+1.69%) |
Feb 19, 2019 | 30.67 | 31.12 | 30.54 | 30.74 | 2,529,652 | -0.16(-0.52%) |
Feb 15, 2019 | 29.91 | 30.96 | 29.56 | 30.90 | 3,204,600 | +1.20(+4.04%) |
Feb 14, 2019 | 28.57 | 30.02 | 28.51 | 29.70 | 5,462,402 | +0.84(+2.91%) |
Feb 13, 2019 | 29.29 | 30.26 | 28.24 | 28.86 | 13,381,429 | -2.40(-7.68%) |
Feb 12, 2019 | 31.21 | 31.54 | 31.12 | 31.26 | 3,395,129 | +0.11(+0.35%) |
Feb 11, 2019 | 31.67 | 31.70 | 31.13 | 31.15 | 2,133,258 | -0.39(-1.24%) |
Feb 08, 2019 | 30.87 | 31.58 | 30.58 | 31.54 | 2,744,300 | +0.47(+1.51%) |
Feb 07, 2019 | 31.17 | 31.47 | 30.52 | 31.07 | 2,915,293 | -0.28(-0.89%) |
Feb 06, 2019 | 31.28 | 31.51 | 31.02 | 31.35 | 2,949,421 | +0.12(+0.38%) |
Feb 05, 2019 | 30.21 | 31.26 | 30.15 | 31.23 | 2,986,047 | +1.04(+3.44%) |
Feb 04, 2019 | 30.48 | 30.63 | 30.08 | 30.19 | 2,382,937 | -0.25(-0.82%) |