Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 33.79 | 33.95 | 33.32 | 33.86 | 715,999 | +0.24(+0.71%) |
Apr 29, 2019 | 33.32 | 33.76 | 33.25 | 33.62 | 402,184 | +0.34(+1.02%) |
Apr 26, 2019 | 32.70 | 33.31 | 32.65 | 33.28 | 645,000 | +0.59(+1.80%) |
Apr 25, 2019 | 32.80 | 32.84 | 32.32 | 32.69 | 707,303 | -0.39(-1.18%) |
Apr 24, 2019 | 32.91 | 33.64 | 32.71 | 33.08 | 736,303 | +0.41(+1.25%) |
Apr 23, 2019 | 32.38 | 32.99 | 32.23 | 32.67 | 929,938 | +0.50(+1.55%) |
Apr 22, 2019 | 32.10 | 32.35 | 31.86 | 32.17 | 433,497 | -0.07(-0.22%) |
Apr 18, 2019 | 32.10 | 32.34 | 31.80 | 32.24 | 521,000 | +0.20(+0.62%) |
Apr 17, 2019 | 32.98 | 32.98 | 31.67 | 32.04 | 745,958 | -0.81(-2.47%) |
Apr 16, 2019 | 33.14 | 33.28 | 32.67 | 32.85 | 354,268 | -0.22(-0.67%) |
Apr 15, 2019 | 33.63 | 33.85 | 33.05 | 33.07 | 528,519 | -0.47(-1.40%) |
Apr 12, 2019 | 33.81 | 33.92 | 33.38 | 33.54 | 375,200 | +0.02(+0.06%) |
Apr 11, 2019 | 32.77 | 33.71 | 32.77 | 33.52 | 577,251 | +0.63(+1.92%) |
Apr 10, 2019 | 33.43 | 33.43 | 32.19 | 32.89 | 1,345,409 | -0.65(-1.94%) |
Apr 09, 2019 | 32.15 | 33.54 | 30.11 | 33.54 | 5,068,044 | -0.49(-1.44%) |
Apr 08, 2019 | 34.10 | 34.31 | 33.94 | 34.03 | 1,083,734 | -0.15(-0.44%) |
Apr 05, 2019 | 34.07 | 34.30 | 33.54 | 34.18 | 1,000,400 | +0.27(+0.80%) |
Apr 04, 2019 | 33.99 | 34.23 | 33.65 | 33.91 | 402,825 | +0.05(+0.15%) |
Apr 03, 2019 | 34.57 | 34.61 | 33.56 | 33.86 | 637,995 | -0.50(-1.46%) |
Apr 02, 2019 | 35.22 | 35.33 | 34.26 | 34.36 | 711,236 | -0.93(-2.64%) |
Apr 01, 2019 | 35.79 | 36.25 | 35.14 | 35.29 | 709,798 | -0.24(-0.68%) |
Mar 29, 2019 | 35.21 | 35.85 | 35.02 | 35.53 | 1,018,500 | +0.57(+1.63%) |
Mar 28, 2019 | 34.85 | 35.13 | 34.17 | 34.96 | 802,061 | +0.14(+0.40%) |
Mar 27, 2019 | 34.45 | 35.01 | 34.15 | 34.82 | 750,269 | +0.39(+1.13%) |
Mar 26, 2019 | 34.49 | 34.66 | 34.17 | 34.43 | 660,888 | +0.16(+0.47%) |
Mar 25, 2019 | 33.32 | 34.34 | 33.32 | 34.27 | 735,712 | +0.77(+2.30%) |
Mar 22, 2019 | 34.78 | 34.79 | 33.34 | 33.50 | 636,000 | -1.55(-4.42%) |
Mar 21, 2019 | 34.46 | 35.12 | 34.42 | 35.05 | 996,868 | +0.56(+1.62%) |
Mar 20, 2019 | 34.44 | 34.89 | 34.13 | 34.49 | 789,948 | -0.05(-0.14%) |
Mar 19, 2019 | 34.44 | 34.73 | 34.27 | 34.54 | 734,268 | +0.29(+0.85%) |
Mar 18, 2019 | 33.65 | 34.37 | 33.60 | 34.25 | 558,922 | +0.43(+1.27%) |
Mar 15, 2019 | 34.27 | 34.32 | 33.50 | 33.82 | 2,371,700 | -0.45(-1.31%) |
Mar 14, 2019 | 34.09 | 34.97 | 34.06 | 34.27 | 781,623 | +0.08(+0.23%) |
Mar 13, 2019 | 33.87 | 34.49 | 33.65 | 34.19 | 1,172,284 | +0.40(+1.18%) |
Mar 12, 2019 | 33.48 | 34.19 | 33.29 | 33.79 | 1,462,398 | +0.31(+0.93%) |
Mar 11, 2019 | 32.77 | 33.51 | 32.20 | 33.48 | 1,270,764 | +0.52(+1.58%) |
Mar 08, 2019 | 33.01 | 33.10 | 32.63 | 32.96 | 733,100 | -0.29(-0.87%) |
Mar 07, 2019 | 33.77 | 33.97 | 33.23 | 33.25 | 881,336 | -0.55(-1.63%) |
Mar 06, 2019 | 34.56 | 34.70 | 33.71 | 33.80 | 736,967 | -0.78(-2.26%) |
Mar 05, 2019 | 35.24 | 35.37 | 34.23 | 34.58 | 1,445,870 | -0.79(-2.23%) |
Mar 04, 2019 | 36.57 | 36.73 | 35.12 | 35.37 | 1,034,930 | -1.20(-3.28%) |
Mar 01, 2019 | 37.34 | 37.38 | 36.53 | 36.57 | 774,200 | -0.68(-1.83%) |
Feb 28, 2019 | 37.14 | 37.41 | 36.83 | 37.25 | 494,877 | +0.13(+0.35%) |
Feb 27, 2019 | 37.07 | 37.50 | 36.71 | 37.12 | 572,083 | -0.13(-0.35%) |
Feb 26, 2019 | 38.48 | 38.48 | 37.22 | 37.25 | 969,938 | -1.28(-3.32%) |
Feb 25, 2019 | 39.69 | 39.69 | 38.53 | 38.53 | 1,328,128 | -0.98(-2.48%) |
Feb 22, 2019 | 39.22 | 39.62 | 39.01 | 39.51 | 868,600 | +0.34(+0.87%) |
Feb 21, 2019 | 38.10 | 39.52 | 38.10 | 39.17 | 1,139,406 | +0.98(+2.57%) |
Feb 20, 2019 | 37.70 | 38.53 | 35.40 | 38.19 | 2,837,482 | -2.16(-5.35%) |
Feb 19, 2019 | 40.03 | 40.52 | 39.59 | 40.35 | 681,375 | +0.17(+0.42%) |
Feb 15, 2019 | 40.18 | 40.34 | 39.74 | 40.18 | 761,600 | +0.30(+0.75%) |
Feb 14, 2019 | 39.52 | 40.16 | 39.39 | 39.88 | 553,764 | +0.29(+0.73%) |
Feb 13, 2019 | 40.47 | 40.70 | 39.47 | 39.59 | 557,704 | -0.69(-1.71%) |
Feb 12, 2019 | 39.68 | 40.80 | 39.60 | 40.28 | 598,968 | +0.84(+2.13%) |
Feb 11, 2019 | 40.10 | 40.49 | 39.10 | 39.44 | 543,905 | -0.48(-1.20%) |
Feb 08, 2019 | 39.00 | 40.22 | 38.97 | 39.92 | 1,376,700 | +0.65(+1.66%) |
Feb 07, 2019 | 39.92 | 40.13 | 38.92 | 39.27 | 1,232,939 | -0.85(-2.12%) |
Feb 06, 2019 | 40.59 | 40.99 | 40.04 | 40.12 | 586,041 | -0.46(-1.13%) |
Feb 05, 2019 | 40.41 | 40.84 | 40.16 | 40.58 | 598,077 | +0.43(+1.07%) |
Feb 04, 2019 | 39.62 | 40.38 | 39.26 | 40.15 | 456,977 | +0.53(+1.34%) |