Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 35.67 | 35.67 | 35.34 | 35.50 | 9,719 | -0.09(-0.24%) |
Apr 29, 2019 | 35.47 | 35.61 | 35.46 | 35.59 | 14,499 | +0.09(+0.26%) |
Apr 26, 2019 | 35.22 | 35.63 | 35.22 | 35.50 | 21,831 | +0.26(+0.73%) |
Apr 25, 2019 | 35.68 | 35.68 | 35.23 | 35.24 | 34,851 | -0.56(-1.56%) |
Apr 24, 2019 | 36.09 | 36.09 | 35.80 | 35.80 | 16,263 | -0.35(-0.96%) |
Apr 23, 2019 | 35.82 | 36.21 | 35.81 | 36.15 | 14,079 | +0.35(+0.99%) |
Apr 22, 2019 | 35.90 | 35.90 | 35.74 | 35.80 | 12,807 | -0.21(-0.57%) |
Apr 18, 2019 | 36.03 | 36.10 | 35.85 | 36.00 | 27,070 | -0.03(-0.08%) |
Apr 17, 2019 | 36.34 | 36.52 | 36.02 | 36.03 | 9,263 | -0.19(-0.52%) |
Apr 16, 2019 | 35.98 | 36.22 | 35.98 | 36.22 | 23,268 | -0.00(-0.01%) |
Apr 15, 2019 | 36.32 | 36.38 | 36.15 | 36.22 | 16,136 | -0.06(-0.18%) |
Apr 12, 2019 | 36.20 | 36.37 | 36.04 | 36.29 | 17,573 | +0.40(+1.12%) |
Apr 11, 2019 | 35.91 | 35.99 | 35.73 | 35.88 | 39,754 | +0.03(+0.08%) |
Apr 10, 2019 | 35.85 | 35.91 | 35.55 | 35.86 | 94,609 | +0.13(+0.37%) |
Apr 09, 2019 | 36.13 | 36.13 | 35.72 | 35.73 | 18,843 | -0.62(-1.70%) |
Apr 08, 2019 | 36.31 | 36.38 | 36.21 | 36.34 | 16,068 | +0.01(+0.03%) |
Apr 05, 2019 | 36.21 | 36.44 | 36.21 | 36.33 | 19,320 | +0.16(+0.45%) |
Apr 04, 2019 | 35.92 | 36.19 | 35.87 | 36.17 | 22,609 | +0.31(+0.87%) |
Apr 03, 2019 | 35.73 | 36.02 | 35.73 | 35.86 | 34,252 | +0.39(+1.11%) |
Apr 02, 2019 | 35.48 | 35.55 | 35.34 | 35.46 | 35,349 | -0.06(-0.16%) |
Apr 01, 2019 | 35.13 | 35.53 | 35.13 | 35.52 | 100,702 | +0.72(+2.06%) |
Mar 29, 2019 | 34.78 | 34.89 | 34.68 | 34.80 | 11,133 | +0.35(+1.01%) |
Mar 28, 2019 | 34.23 | 34.46 | 34.13 | 34.46 | 9,871 | +0.35(+1.02%) |
Mar 27, 2019 | 34.11 | 34.27 | 34.01 | 34.11 | 8,547 | +0.01(+0.03%) |
Mar 26, 2019 | 34.02 | 34.18 | 33.82 | 34.10 | 10,794 | +0.31(+0.92%) |
Mar 25, 2019 | 33.70 | 34.05 | 33.70 | 33.79 | 26,594 | +0.05(+0.14%) |
Mar 22, 2019 | 34.76 | 34.76 | 33.74 | 33.74 | 25,433 | -1.26(-3.61%) |
Mar 21, 2019 | 34.38 | 35.12 | 34.38 | 35.01 | 18,262 | +0.49(+1.43%) |
Mar 20, 2019 | 34.47 | 34.69 | 34.15 | 34.51 | 9,594 | -0.22(-0.63%) |
Mar 19, 2019 | 35.07 | 35.20 | 34.65 | 34.73 | 14,235 | -0.16(-0.45%) |
Mar 18, 2019 | 34.67 | 34.90 | 34.57 | 34.89 | 13,705 | +0.31(+0.90%) |
Mar 15, 2019 | 34.78 | 34.78 | 34.54 | 34.57 | 8,422 | -0.05(-0.16%) |
Mar 14, 2019 | 34.94 | 34.94 | 34.60 | 34.63 | 24,760 | -0.41(-1.17%) |
Mar 13, 2019 | 35.02 | 35.24 | 35.02 | 35.04 | 61,625 | +0.11(+0.31%) |
Mar 12, 2019 | 34.99 | 35.04 | 34.93 | 34.93 | 31,269 | +0.07(+0.21%) |
Mar 11, 2019 | 34.37 | 34.86 | 34.37 | 34.86 | 20,802 | +0.56(+1.63%) |
Mar 08, 2019 | 34.23 | 34.33 | 34.08 | 34.30 | 13,345 | -0.25(-0.71%) |
Mar 07, 2019 | 34.88 | 34.88 | 34.36 | 34.55 | 32,435 | -0.37(-1.07%) |
Mar 06, 2019 | 35.18 | 35.31 | 34.92 | 34.92 | 19,284 | -0.25(-0.70%) |
Mar 05, 2019 | 35.44 | 35.44 | 35.16 | 35.17 | 28,886 | -0.28(-0.80%) |
Mar 04, 2019 | 35.51 | 35.61 | 34.98 | 35.45 | 209,646 | +0.05(+0.13%) |
Mar 01, 2019 | 35.51 | 35.74 | 35.30 | 35.41 | 98,776 | +0.13(+0.36%) |
Feb 28, 2019 | 35.59 | 35.66 | 35.27 | 35.28 | 61,743 | -0.49(-1.37%) |
Feb 27, 2019 | 35.68 | 35.85 | 35.61 | 35.77 | 16,398 | +0.00(+0.01%) |
Feb 26, 2019 | 35.92 | 36.04 | 35.76 | 35.76 | 14,051 | -0.23(-0.63%) |
Feb 25, 2019 | 36.17 | 36.22 | 35.96 | 35.99 | 50,358 | -0.01(-0.03%) |
Feb 22, 2019 | 35.98 | 36.03 | 35.86 | 36.00 | 9,735 | +0.22(+0.61%) |
Feb 21, 2019 | 36.11 | 36.11 | 35.66 | 35.78 | 26,283 | -0.24(-0.66%) |
Feb 20, 2019 | 35.58 | 36.15 | 35.58 | 36.02 | 177,221 | +0.52(+1.47%) |
Feb 19, 2019 | 35.15 | 35.64 | 35.15 | 35.50 | 12,365 | +0.16(+0.47%) |
Feb 15, 2019 | 35.20 | 35.35 | 35.19 | 35.33 | 15,642 | +0.46(+1.31%) |
Feb 14, 2019 | 34.89 | 35.15 | 34.88 | 34.88 | 38,683 | -0.22(-0.63%) |
Feb 13, 2019 | 35.17 | 35.25 | 35.00 | 35.10 | 40,579 | +0.11(+0.32%) |
Feb 12, 2019 | 34.51 | 35.06 | 34.51 | 34.99 | 56,571 | +0.74(+2.16%) |
Feb 11, 2019 | 34.02 | 34.25 | 33.95 | 34.25 | 15,423 | +0.29(+0.86%) |
Feb 08, 2019 | 33.86 | 33.97 | 33.66 | 33.95 | 86,853 | -0.05(-0.16%) |
Feb 07, 2019 | 34.25 | 34.32 | 33.81 | 34.01 | 25,048 | -0.45(-1.31%) |
Feb 06, 2019 | 34.44 | 34.62 | 34.43 | 34.46 | 9,038 | -0.14(-0.42%) |
Feb 05, 2019 | 34.53 | 34.64 | 34.44 | 34.60 | 18,953 | +0.27(+0.77%) |
Feb 04, 2019 | 34.18 | 34.34 | 34.13 | 34.34 | 58,330 | +0.12(+0.35%) |