Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 33.81 | 33.83 | 33.11 | 33.67 | 1,553,858 | -0.28(-0.83%) |
Apr 29, 2019 | 33.51 | 34.10 | 33.44 | 33.95 | 1,528,604 | +0.39(+1.16%) |
Apr 26, 2019 | 33.20 | 33.71 | 32.53 | 33.56 | 2,745,724 | +0.56(+1.70%) |
Apr 25, 2019 | 34.07 | 34.07 | 32.78 | 33.00 | 3,570,204 | -1.17(-3.41%) |
Apr 24, 2019 | 34.32 | 34.70 | 33.31 | 34.17 | 5,088,497 | -1.03(-2.93%) |
Apr 23, 2019 | 36.10 | 36.46 | 34.48 | 35.20 | 6,179,648 | -0.72(-2.01%) |
Apr 22, 2019 | 36.55 | 36.80 | 35.78 | 35.92 | 4,115,379 | -1.06(-2.86%) |
Apr 18, 2019 | 37.18 | 37.44 | 36.64 | 36.98 | 2,930,048 | -0.14(-0.37%) |
Apr 17, 2019 | 37.08 | 37.33 | 37.01 | 37.12 | 1,771,743 | +0.25(+0.69%) |
Apr 16, 2019 | 36.46 | 37.00 | 36.30 | 36.86 | 3,001,600 | +0.62(+1.72%) |
Apr 15, 2019 | 36.51 | 36.63 | 36.05 | 36.24 | 1,078,717 | -0.14(-0.37%) |
Apr 12, 2019 | 36.12 | 36.53 | 35.82 | 36.37 | 1,569,238 | +0.72(+2.03%) |
Apr 11, 2019 | 35.55 | 35.88 | 35.50 | 35.65 | 1,463,563 | +0.08(+0.23%) |
Apr 10, 2019 | 35.01 | 35.65 | 34.76 | 35.57 | 1,583,609 | +0.45(+1.29%) |
Apr 09, 2019 | 36.12 | 36.15 | 34.93 | 35.12 | 1,812,900 | -1.32(-3.62%) |
Apr 08, 2019 | 36.01 | 36.46 | 35.65 | 36.44 | 3,207,675 | -0.02(-0.05%) |
Apr 05, 2019 | 35.34 | 36.84 | 35.07 | 36.46 | 4,243,754 | +1.13(+3.20%) |
Apr 04, 2019 | 34.73 | 36.06 | 34.63 | 35.33 | 4,537,422 | +0.99(+2.90%) |
Apr 03, 2019 | 34.37 | 34.48 | 33.75 | 34.33 | 2,299,438 | +0.16(+0.48%) |
Apr 02, 2019 | 33.45 | 34.19 | 33.15 | 34.17 | 2,491,954 | +0.74(+2.22%) |
Apr 01, 2019 | 32.62 | 33.44 | 32.47 | 33.43 | 1,862,539 | +1.18(+3.65%) |
Mar 29, 2019 | 32.42 | 32.80 | 32.16 | 32.25 | 2,161,351 | +0.03(+0.08%) |
Mar 28, 2019 | 32.11 | 32.68 | 32.05 | 32.22 | 2,908,278 | +0.07(+0.22%) |
Mar 27, 2019 | 31.62 | 32.33 | 31.44 | 32.15 | 3,080,171 | +0.65(+2.07%) |
Mar 26, 2019 | 30.98 | 31.54 | 30.92 | 31.50 | 2,018,025 | +0.75(+2.44%) |
Mar 25, 2019 | 30.58 | 31.14 | 30.42 | 30.75 | 3,058,533 | +0.14(+0.47%) |
Mar 22, 2019 | 31.61 | 31.64 | 30.59 | 30.60 | 2,792,496 | -1.19(-3.75%) |
Mar 21, 2019 | 31.53 | 31.97 | 31.36 | 31.80 | 2,245,391 | +0.16(+0.51%) |
Mar 20, 2019 | 32.82 | 32.91 | 31.26 | 31.64 | 2,973,707 | -1.23(-3.74%) |
Mar 19, 2019 | 32.92 | 33.39 | 32.75 | 32.87 | 2,018,221 | +0.20(+0.61%) |
Mar 18, 2019 | 33.24 | 33.30 | 32.53 | 32.67 | 2,839,386 | -0.43(-1.31%) |
Mar 15, 2019 | 32.97 | 33.35 | 32.90 | 33.10 | 6,436,508 | +0.14(+0.44%) |
Mar 14, 2019 | 32.90 | 32.99 | 32.51 | 32.96 | 2,296,167 | -0.04(-0.11%) |
Mar 13, 2019 | 33.04 | 33.29 | 32.88 | 32.99 | 2,632,609 | +0.04(+0.12%) |
Mar 12, 2019 | 33.64 | 33.66 | 32.85 | 32.95 | 3,162,313 | -0.47(-1.42%) |
Mar 11, 2019 | 33.90 | 33.95 | 33.39 | 33.43 | 2,260,802 | -0.29(-0.85%) |
Mar 08, 2019 | 33.23 | 33.77 | 33.20 | 33.71 | 1,998,381 | +0.18(+0.53%) |
Mar 07, 2019 | 34.06 | 34.17 | 33.20 | 33.53 | 2,931,955 | -0.64(-1.89%) |
Mar 06, 2019 | 34.70 | 34.97 | 34.16 | 34.18 | 2,110,172 | -0.55(-1.60%) |
Mar 05, 2019 | 33.83 | 35.34 | 33.47 | 34.73 | 4,220,265 | +1.13(+3.36%) |
Mar 04, 2019 | 34.06 | 34.21 | 33.35 | 33.60 | 2,210,861 | -0.30(-0.90%) |
Mar 01, 2019 | 33.55 | 34.04 | 33.48 | 33.91 | 1,822,326 | +0.68(+2.05%) |
Feb 28, 2019 | 33.34 | 33.67 | 33.18 | 33.23 | 2,207,469 | -0.20(-0.59%) |
Feb 27, 2019 | 32.89 | 33.45 | 32.76 | 33.43 | 1,689,391 | +0.43(+1.30%) |
Feb 26, 2019 | 33.52 | 33.69 | 32.98 | 33.00 | 1,176,009 | -0.65(-1.94%) |
Feb 25, 2019 | 33.53 | 33.86 | 33.40 | 33.65 | 1,564,981 | +0.43(+1.29%) |
Feb 22, 2019 | 33.60 | 33.60 | 32.92 | 33.22 | 1,455,023 | -0.29(-0.86%) |
Feb 21, 2019 | 33.34 | 33.61 | 33.23 | 33.51 | 1,278,590 | +0.14(+0.43%) |
Feb 20, 2019 | 33.18 | 33.56 | 32.97 | 33.36 | 1,142,827 | +0.14(+0.43%) |
Feb 19, 2019 | 33.32 | 33.33 | 32.99 | 33.22 | 1,642,733 | -0.17(-0.51%) |
Feb 15, 2019 | 33.22 | 33.52 | 33.01 | 33.39 | 2,486,218 | +0.55(+1.69%) |
Feb 14, 2019 | 32.42 | 33.07 | 32.24 | 32.84 | 2,416,265 | +0.16(+0.49%) |
Feb 13, 2019 | 32.26 | 32.85 | 32.26 | 32.67 | 1,655,889 | +0.47(+1.45%) |
Feb 12, 2019 | 32.31 | 32.66 | 32.16 | 32.21 | 1,855,374 | +0.26(+0.81%) |
Feb 11, 2019 | 31.68 | 32.01 | 31.61 | 31.95 | 1,423,303 | +0.39(+1.25%) |
Feb 08, 2019 | 31.63 | 31.68 | 31.12 | 31.55 | 1,712,515 | -0.31(-0.98%) |
Feb 07, 2019 | 32.30 | 32.30 | 31.38 | 31.87 | 2,552,086 | -0.72(-2.20%) |
Feb 06, 2019 | 32.75 | 32.86 | 32.44 | 32.58 | 1,537,246 | -0.19(-0.57%) |
Feb 05, 2019 | 32.84 | 33.01 | 32.41 | 32.77 | 2,283,763 | +0.04(+0.11%) |
Feb 04, 2019 | 32.58 | 33.01 | 32.49 | 32.74 | 1,870,239 | -0.07(-0.22%) |