Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 34.11 | 35.00 | 34.01 | 34.90 | 1,064,365 | +0.82(+2.40%) |
Apr 29, 2019 | 34.09 | 34.14 | 33.85 | 34.08 | 264,380 | -0.01(-0.02%) |
Apr 26, 2019 | 33.87 | 34.29 | 33.79 | 34.09 | 477,321 | +0.28(+0.84%) |
Apr 25, 2019 | 33.83 | 34.08 | 33.51 | 33.80 | 357,574 | -0.12(-0.36%) |
Apr 24, 2019 | 34.09 | 34.14 | 33.88 | 33.92 | 570,712 | -0.09(-0.26%) |
Apr 23, 2019 | 33.67 | 34.10 | 33.49 | 34.01 | 653,552 | +0.29(+0.86%) |
Apr 22, 2019 | 33.80 | 33.94 | 33.57 | 33.72 | 673,806 | -0.09(-0.26%) |
Apr 18, 2019 | 33.42 | 33.91 | 33.42 | 33.81 | 662,514 | +0.40(+1.19%) |
Apr 17, 2019 | 33.92 | 34.04 | 33.28 | 33.42 | 695,853 | -0.43(-1.27%) |
Apr 16, 2019 | 33.74 | 34.02 | 33.64 | 33.84 | 1,033,290 | +0.10(+0.29%) |
Apr 15, 2019 | 33.65 | 33.94 | 33.59 | 33.75 | 358,788 | +0.21(+0.63%) |
Apr 12, 2019 | 33.37 | 33.64 | 33.09 | 33.54 | 941,168 | +0.19(+0.58%) |
Apr 11, 2019 | 33.35 | 33.40 | 33.21 | 33.34 | 826,173 | +0.01(+0.02%) |
Apr 10, 2019 | 32.95 | 33.45 | 32.95 | 33.33 | 653,074 | +0.26(+0.78%) |
Apr 09, 2019 | 33.14 | 33.16 | 32.86 | 33.08 | 543,673 | -0.06(-0.20%) |
Apr 08, 2019 | 33.14 | 33.17 | 32.77 | 33.14 | 786,360 | -0.09(-0.27%) |
Apr 05, 2019 | 33.04 | 33.29 | 32.91 | 33.23 | 749,423 | +0.20(+0.61%) |
Apr 04, 2019 | 32.96 | 33.31 | 32.76 | 33.03 | 546,688 | +0.15(+0.44%) |
Apr 03, 2019 | 32.87 | 32.91 | 32.69 | 32.88 | 670,251 | +0.03(+0.10%) |
Apr 02, 2019 | 33.04 | 33.06 | 32.73 | 32.85 | 645,467 | -0.19(-0.56%) |
Apr 01, 2019 | 32.87 | 33.09 | 32.66 | 33.03 | 581,315 | +0.18(+0.54%) |
Mar 29, 2019 | 32.72 | 32.91 | 32.57 | 32.86 | 405,618 | +0.19(+0.57%) |
Mar 28, 2019 | 32.85 | 33.25 | 32.42 | 32.67 | 810,310 | -0.27(-0.81%) |
Mar 27, 2019 | 32.93 | 33.20 | 32.91 | 32.94 | 847,257 | +0.01(+0.02%) |
Mar 26, 2019 | 32.91 | 33.10 | 32.77 | 32.93 | 1,281,699 | +0.06(+0.20%) |
Mar 25, 2019 | 33.01 | 33.16 | 32.86 | 32.87 | 833,909 | -0.10(-0.29%) |
Mar 22, 2019 | 33.10 | 33.28 | 32.85 | 32.96 | 1,695,165 | -0.10(-0.29%) |
Mar 21, 2019 | 32.67 | 33.27 | 32.67 | 33.06 | 550,173 | +0.34(+1.04%) |
Mar 20, 2019 | 32.82 | 33.12 | 32.57 | 32.72 | 1,471,249 | -0.18(-0.54%) |
Mar 19, 2019 | 33.52 | 33.63 | 32.80 | 32.90 | 917,263 | -0.65(-1.93%) |
Mar 18, 2019 | 33.57 | 33.63 | 33.38 | 33.54 | 1,096,340 | +0.02(+0.05%) |
Mar 15, 2019 | 33.22 | 33.55 | 33.12 | 33.53 | 2,117,721 | +0.27(+0.83%) |
Mar 14, 2019 | 33.61 | 33.63 | 33.24 | 33.25 | 520,797 | -0.31(-0.92%) |
Mar 13, 2019 | 33.55 | 33.61 | 33.38 | 33.56 | 1,613,558 | +0.03(+0.10%) |
Mar 12, 2019 | 33.26 | 33.54 | 33.10 | 33.53 | 1,420,225 | +0.36(+1.07%) |
Mar 11, 2019 | 33.25 | 33.34 | 33.02 | 33.17 | 1,638,735 | -0.06(-0.19%) |
Mar 08, 2019 | 32.87 | 33.33 | 32.74 | 33.24 | 1,320,577 | +0.48(+1.46%) |
Mar 07, 2019 | 32.44 | 32.83 | 32.33 | 32.76 | 2,083,422 | +0.36(+1.12%) |
Mar 06, 2019 | 32.39 | 32.53 | 32.27 | 32.40 | 2,240,045 | +0.04(+0.13%) |
Mar 05, 2019 | 32.57 | 32.82 | 32.21 | 32.36 | 1,689,758 | -0.13(-0.40%) |
Mar 04, 2019 | 32.39 | 32.49 | 32.22 | 32.48 | 1,957,644 | +0.08(+0.25%) |
Mar 01, 2019 | 32.69 | 32.74 | 32.15 | 32.40 | 701,332 | -0.28(-0.87%) |
Feb 28, 2019 | 32.49 | 32.88 | 32.39 | 32.69 | 842,028 | +0.15(+0.45%) |
Feb 27, 2019 | 32.89 | 32.89 | 32.36 | 32.54 | 649,418 | -0.41(-1.25%) |
Feb 26, 2019 | 33.27 | 33.27 | 32.84 | 32.95 | 648,353 | -0.23(-0.71%) |
Feb 25, 2019 | 33.77 | 33.77 | 33.16 | 33.19 | 581,671 | -0.57(-1.68%) |
Feb 22, 2019 | 33.49 | 33.76 | 33.39 | 33.75 | 592,294 | +0.29(+0.87%) |
Feb 21, 2019 | 33.25 | 33.49 | 33.08 | 33.46 | 1,029,598 | +0.15(+0.46%) |
Feb 20, 2019 | 33.30 | 33.33 | 32.87 | 33.31 | 1,212,424 | -0.01(-0.02%) |
Feb 19, 2019 | 32.96 | 33.32 | 32.96 | 33.32 | 749,828 | +0.28(+0.85%) |
Feb 15, 2019 | 32.96 | 33.21 | 32.87 | 33.04 | 1,231,923 | +0.18(+0.54%) |
Feb 14, 2019 | 32.86 | 33.06 | 32.68 | 32.86 | 1,091,328 | +0.01(+0.02%) |
Feb 13, 2019 | 32.85 | 32.98 | 32.79 | 32.86 | 869,180 | -0.07(-0.22%) |
Feb 12, 2019 | 32.86 | 32.98 | 32.61 | 32.93 | 855,005 | +0.10(+0.29%) |
Feb 11, 2019 | 32.86 | 33.09 | 32.70 | 32.83 | 1,476,202 | -0.08(-0.24%) |
Feb 08, 2019 | 33.26 | 33.26 | 32.20 | 32.91 | 1,903,541 | -0.35(-1.06%) |
Feb 07, 2019 | 32.97 | 33.29 | 32.74 | 33.26 | 915,771 | +0.26(+0.78%) |
Feb 06, 2019 | 33.17 | 33.18 | 32.78 | 33.01 | 1,051,072 | -0.18(-0.56%) |
Feb 05, 2019 | 33.06 | 33.27 | 32.99 | 33.19 | 853,966 | -0.12(-0.36%) |
Feb 04, 2019 | 33.04 | 33.42 | 32.90 | 33.31 | 743,395 | +0.20(+0.60%) |