Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 34.66 | 34.66 | 34.25 | 34.62 | 10,447 | -0.04(-0.13%) |
Apr 29, 2019 | 34.46 | 34.80 | 34.46 | 34.66 | 18,010 | +0.15(+0.43%) |
Apr 26, 2019 | 34.70 | 34.70 | 34.25 | 34.51 | 26,400 | -0.22(-0.63%) |
Apr 25, 2019 | 35.35 | 35.35 | 34.73 | 34.73 | 43,322 | -0.80(-2.25%) |
Apr 24, 2019 | 35.56 | 35.77 | 35.46 | 35.53 | 36,387 | -0.01(-0.03%) |
Apr 23, 2019 | 35.29 | 35.61 | 35.29 | 35.54 | 11,997 | +0.41(+1.17%) |
Apr 22, 2019 | 35.09 | 35.27 | 35.01 | 35.13 | 16,409 | -0.19(-0.54%) |
Apr 18, 2019 | 35.30 | 35.46 | 35.09 | 35.32 | 25,400 | +0.04(+0.11%) |
Apr 17, 2019 | 35.66 | 35.66 | 35.21 | 35.28 | 35,359 | -0.19(-0.54%) |
Apr 16, 2019 | 35.23 | 35.58 | 35.23 | 35.47 | 28,881 | +0.35(+1.00%) |
Apr 15, 2019 | 35.37 | 35.40 | 34.98 | 35.12 | 25,378 | -0.28(-0.79%) |
Apr 12, 2019 | 35.44 | 35.61 | 35.36 | 35.40 | 66,300 | +0.15(+0.43%) |
Apr 11, 2019 | 35.41 | 35.41 | 35.21 | 35.25 | 23,288 | -0.30(-0.84%) |
Apr 10, 2019 | 35.54 | 35.55 | 35.28 | 35.55 | 6,238 | +0.34(+0.97%) |
Apr 09, 2019 | 35.45 | 35.54 | 35.21 | 35.21 | 18,819 | -0.43(-1.21%) |
Apr 08, 2019 | 35.48 | 35.70 | 35.46 | 35.64 | 16,798 | -0.05(-0.14%) |
Apr 05, 2019 | 35.39 | 35.70 | 35.36 | 35.69 | 12,100 | +0.50(+1.42%) |
Apr 04, 2019 | 35.33 | 35.39 | 34.90 | 35.19 | 22,556 | -0.39(-1.10%) |
Apr 03, 2019 | 35.02 | 35.78 | 35.02 | 35.58 | 16,254 | +0.59(+1.68%) |
Apr 02, 2019 | 34.80 | 35.04 | 34.78 | 34.99 | 16,380 | +0.16(+0.47%) |
Apr 01, 2019 | 34.16 | 34.88 | 34.16 | 34.83 | 31,303 | +0.79(+2.32%) |
Mar 29, 2019 | 34.07 | 34.11 | 33.94 | 34.04 | 7,100 | +0.31(+0.92%) |
Mar 28, 2019 | 33.53 | 33.93 | 33.50 | 33.73 | 23,009 | +0.26(+0.78%) |
Mar 27, 2019 | 33.69 | 33.69 | 33.11 | 33.47 | 6,447 | -0.34(-1.01%) |
Mar 26, 2019 | 33.99 | 34.04 | 33.59 | 33.81 | 12,644 | +0.34(+1.02%) |
Mar 25, 2019 | 33.40 | 33.50 | 33.07 | 33.47 | 12,662 | -0.16(-0.46%) |
Mar 22, 2019 | 34.74 | 34.74 | 33.61 | 33.63 | 17,900 | -1.20(-3.46%) |
Mar 21, 2019 | 34.32 | 34.95 | 34.32 | 34.83 | 12,288 | +0.58(+1.69%) |
Mar 20, 2019 | 34.18 | 34.43 | 33.87 | 34.25 | 11,467 | -0.01(-0.03%) |
Mar 19, 2019 | 34.18 | 34.48 | 34.16 | 34.26 | 15,951 | +0.29(+0.85%) |
Mar 18, 2019 | 33.91 | 34.21 | 33.83 | 33.97 | 9,642 | +0.07(+0.21%) |
Mar 15, 2019 | 34.34 | 34.34 | 33.90 | 33.90 | 33,800 | -0.10(-0.29%) |
Mar 14, 2019 | 33.95 | 34.24 | 33.95 | 34.00 | 14,278 | -0.07(-0.21%) |
Mar 13, 2019 | 34.01 | 34.42 | 34.01 | 34.07 | 25,971 | +0.23(+0.68%) |
Mar 12, 2019 | 33.96 | 34.05 | 33.75 | 33.84 | 18,255 | +0.02(+0.06%) |
Mar 11, 2019 | 33.05 | 33.87 | 33.05 | 33.82 | 18,297 | +0.83(+2.52%) |
Mar 08, 2019 | 32.49 | 32.99 | 32.22 | 32.99 | 17,400 | +0.07(+0.21%) |
Mar 07, 2019 | 33.74 | 33.74 | 32.84 | 32.92 | 65,419 | -1.07(-3.15%) |
Mar 06, 2019 | 34.57 | 34.57 | 33.97 | 33.99 | 13,274 | -0.54(-1.56%) |
Mar 05, 2019 | 34.56 | 34.72 | 34.25 | 34.53 | 24,515 | +0.00(+0.01%) |
Mar 04, 2019 | 35.10 | 35.10 | 34.12 | 34.53 | 10,841 | -0.34(-0.99%) |
Mar 01, 2019 | 35.72 | 35.72 | 34.86 | 34.87 | 12,900 | -0.41(-1.16%) |
Feb 28, 2019 | 35.44 | 35.44 | 35.06 | 35.28 | 28,099 | -0.06(-0.17%) |
Feb 27, 2019 | 35.20 | 35.45 | 34.92 | 35.34 | 10,500 | +0.14(+0.40%) |
Feb 26, 2019 | 35.50 | 35.50 | 35.10 | 35.20 | 15,935 | -0.18(-0.51%) |
Feb 25, 2019 | 35.39 | 35.68 | 35.37 | 35.38 | 30,628 | +0.27(+0.77%) |
Feb 22, 2019 | 35.08 | 35.11 | 34.87 | 35.11 | 13,400 | +0.45(+1.30%) |
Feb 21, 2019 | 35.00 | 35.09 | 34.59 | 34.66 | 47,663 | -0.46(-1.31%) |
Feb 20, 2019 | 35.08 | 35.30 | 34.74 | 35.12 | 16,497 | +0.14(+0.40%) |
Feb 19, 2019 | 34.97 | 35.13 | 34.92 | 34.98 | 36,441 | +0.05(+0.14%) |
Feb 15, 2019 | 34.69 | 34.94 | 34.69 | 34.93 | 39,300 | +0.38(+1.10%) |
Feb 14, 2019 | 34.12 | 34.64 | 33.97 | 34.55 | 36,384 | +0.00(+0.00%) |
Feb 13, 2019 | 34.50 | 34.68 | 34.45 | 34.55 | 46,321 | +0.17(+0.51%) |
Feb 12, 2019 | 33.81 | 34.41 | 33.81 | 34.38 | 17,382 | +0.73(+2.15%) |
Feb 11, 2019 | 33.62 | 33.76 | 33.37 | 33.65 | 25,127 | +0.37(+1.11%) |
Feb 08, 2019 | 33.09 | 33.35 | 32.84 | 33.28 | 14,800 | +0.17(+0.50%) |
Feb 07, 2019 | 33.41 | 33.59 | 32.92 | 33.11 | 85,594 | -1.10(-3.20%) |
Feb 06, 2019 | 34.11 | 34.44 | 34.07 | 34.21 | 39,583 | +0.11(+0.32%) |
Feb 05, 2019 | 33.74 | 34.13 | 33.68 | 34.10 | 34,499 | +0.43(+1.29%) |
Feb 04, 2019 | 33.40 | 33.74 | 33.18 | 33.67 | 26,706 | +0.34(+1.01%) |