Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 32.80 | 32.99 | 32.45 | 32.86 | 266,767 | -0.08(-0.25%) |
Apr 29, 2019 | 32.57 | 33.01 | 32.56 | 32.95 | 213,888 | +0.51(+1.56%) |
Apr 26, 2019 | 32.00 | 32.66 | 31.78 | 32.44 | 116,041 | +0.54(+1.69%) |
Apr 25, 2019 | 32.14 | 32.17 | 31.68 | 31.90 | 120,958 | -0.26(-0.80%) |
Apr 24, 2019 | 32.32 | 32.38 | 31.93 | 32.16 | 124,501 | -0.19(-0.59%) |
Apr 23, 2019 | 31.82 | 32.55 | 31.57 | 32.35 | 123,870 | +0.53(+1.67%) |
Apr 22, 2019 | 32.29 | 32.37 | 31.45 | 31.82 | 193,603 | -0.37(-1.16%) |
Apr 18, 2019 | 31.81 | 32.29 | 31.75 | 32.19 | 208,995 | +0.35(+1.10%) |
Apr 17, 2019 | 32.81 | 32.96 | 31.81 | 31.84 | 176,506 | -0.70(-2.15%) |
Apr 16, 2019 | 32.55 | 32.60 | 31.33 | 32.54 | 311,879 | -0.55(-1.66%) |
Apr 15, 2019 | 34.18 | 34.32 | 32.91 | 33.09 | 116,458 | -1.04(-3.05%) |
Apr 12, 2019 | 33.48 | 34.14 | 33.45 | 34.13 | 153,800 | +0.90(+2.70%) |
Apr 11, 2019 | 33.37 | 33.68 | 33.09 | 33.23 | 165,350 | -0.12(-0.37%) |
Apr 10, 2019 | 33.06 | 33.37 | 32.81 | 33.36 | 174,775 | +0.46(+1.39%) |
Apr 09, 2019 | 33.90 | 33.90 | 32.83 | 32.90 | 223,139 | -1.01(-2.97%) |
Apr 08, 2019 | 34.25 | 34.25 | 33.65 | 33.90 | 171,481 | -0.42(-1.21%) |
Apr 05, 2019 | 34.20 | 34.43 | 33.86 | 34.32 | 186,388 | +0.12(+0.36%) |
Apr 04, 2019 | 34.14 | 34.43 | 33.85 | 34.20 | 229,275 | +0.21(+0.61%) |
Apr 03, 2019 | 34.54 | 34.55 | 33.80 | 33.99 | 174,260 | -0.24(-0.70%) |
Apr 02, 2019 | 35.14 | 35.14 | 34.15 | 34.23 | 187,091 | -0.86(-2.46%) |
Apr 01, 2019 | 34.58 | 35.35 | 34.58 | 35.09 | 199,445 | +0.79(+2.30%) |
Mar 29, 2019 | 34.93 | 35.07 | 33.90 | 34.30 | 334,055 | -0.35(-1.01%) |
Mar 28, 2019 | 34.27 | 34.84 | 34.27 | 34.65 | 217,404 | +0.46(+1.34%) |
Mar 27, 2019 | 34.30 | 34.55 | 33.76 | 34.20 | 134,044 | -0.09(-0.27%) |
Mar 26, 2019 | 34.19 | 34.45 | 33.95 | 34.29 | 171,902 | +0.45(+1.33%) |
Mar 25, 2019 | 33.26 | 33.96 | 33.15 | 33.84 | 228,513 | +0.56(+1.67%) |
Mar 22, 2019 | 34.27 | 34.33 | 33.27 | 33.28 | 266,835 | -1.19(-3.45%) |
Mar 21, 2019 | 33.46 | 34.51 | 33.46 | 34.47 | 178,604 | +0.95(+2.83%) |
Mar 20, 2019 | 33.95 | 34.16 | 33.31 | 33.52 | 378,633 | -0.57(-1.68%) |
Mar 19, 2019 | 34.30 | 34.57 | 34.01 | 34.10 | 380,839 | -0.02(-0.07%) |
Mar 18, 2019 | 33.76 | 34.41 | 33.76 | 34.12 | 212,565 | +0.40(+1.18%) |
Mar 15, 2019 | 33.95 | 33.97 | 33.49 | 33.72 | 645,264 | +0.02(+0.07%) |
Mar 14, 2019 | 33.46 | 33.85 | 33.18 | 33.70 | 349,885 | +0.30(+0.91%) |
Mar 13, 2019 | 33.09 | 33.56 | 33.00 | 33.39 | 351,820 | +0.54(+1.65%) |
Mar 12, 2019 | 33.20 | 33.42 | 32.78 | 32.85 | 204,864 | -0.28(-0.84%) |
Mar 11, 2019 | 33.25 | 33.53 | 32.94 | 33.13 | 614,048 | +0.01(+0.02%) |
Mar 08, 2019 | 32.81 | 33.26 | 32.54 | 33.12 | 198,501 | +0.05(+0.15%) |
Mar 07, 2019 | 33.70 | 33.70 | 32.84 | 33.07 | 349,366 | -0.71(-2.09%) |
Mar 06, 2019 | 33.95 | 34.07 | 33.52 | 33.78 | 260,330 | -0.09(-0.27%) |
Mar 05, 2019 | 33.96 | 34.28 | 33.85 | 33.87 | 316,980 | -0.15(-0.44%) |
Mar 04, 2019 | 33.62 | 34.52 | 33.62 | 34.02 | 538,638 | +0.50(+1.50%) |
Mar 01, 2019 | 33.35 | 33.71 | 32.83 | 33.52 | 440,276 | +0.44(+1.34%) |
Feb 28, 2019 | 34.96 | 34.96 | 32.71 | 33.07 | 972,885 | -1.42(-4.13%) |
Feb 27, 2019 | 35.02 | 35.16 | 34.20 | 34.49 | 429,832 | -0.47(-1.34%) |
Feb 26, 2019 | 35.25 | 35.57 | 34.78 | 34.96 | 501,396 | -0.37(-1.05%) |
Feb 25, 2019 | 34.21 | 35.56 | 34.21 | 35.33 | 387,571 | +1.34(+3.94%) |
Feb 22, 2019 | 33.38 | 34.23 | 33.38 | 33.99 | 322,488 | +0.89(+2.68%) |
Feb 21, 2019 | 33.42 | 33.77 | 32.91 | 33.10 | 217,154 | -0.36(-1.08%) |
Feb 20, 2019 | 32.92 | 33.79 | 32.87 | 33.47 | 516,245 | +0.56(+1.70%) |
Feb 19, 2019 | 32.86 | 33.26 | 32.80 | 32.91 | 201,847 | +0.04(+0.13%) |
Feb 15, 2019 | 32.81 | 32.92 | 32.45 | 32.87 | 232,293 | +0.45(+1.40%) |
Feb 14, 2019 | 32.68 | 32.98 | 32.35 | 32.41 | 361,708 | -0.32(-0.98%) |
Feb 13, 2019 | 32.91 | 33.01 | 32.56 | 32.73 | 221,882 | +0.02(+0.05%) |
Feb 12, 2019 | 32.38 | 33.16 | 32.31 | 32.72 | 280,399 | +0.63(+1.95%) |
Feb 11, 2019 | 32.10 | 32.36 | 31.71 | 32.09 | 192,694 | +0.14(+0.44%) |
Feb 08, 2019 | 32.10 | 32.20 | 31.49 | 31.95 | 221,961 | -0.15(-0.46%) |
Feb 07, 2019 | 31.71 | 32.38 | 31.59 | 32.10 | 238,769 | +0.21(+0.67%) |
Feb 06, 2019 | 31.92 | 32.50 | 31.71 | 31.89 | 472,267 | -0.04(-0.13%) |
Feb 05, 2019 | 31.68 | 32.03 | 31.02 | 31.93 | 409,302 | +0.33(+1.04%) |
Feb 04, 2019 | 32.08 | 32.19 | 31.41 | 31.60 | 279,851 | -0.41(-1.29%) |