Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 39.52 | 40.27 | 39.13 | 40.19 | 348,085 | +0.84(+2.14%) |
Apr 29, 2019 | 39.51 | 39.51 | 38.97 | 39.35 | 332,571 | +0.10(+0.25%) |
Apr 26, 2019 | 38.72 | 39.35 | 38.47 | 39.25 | 219,261 | +0.61(+1.58%) |
Apr 25, 2019 | 38.82 | 38.86 | 38.26 | 38.64 | 264,431 | -0.20(-0.52%) |
Apr 24, 2019 | 38.69 | 39.03 | 38.65 | 38.84 | 251,318 | +0.16(+0.41%) |
Apr 23, 2019 | 38.66 | 38.84 | 38.22 | 38.68 | 551,593 | +0.06(+0.15%) |
Apr 22, 2019 | 38.38 | 39.30 | 38.14 | 38.62 | 425,100 | -0.06(-0.17%) |
Apr 18, 2019 | 37.13 | 39.00 | 37.05 | 38.69 | 478,332 | +0.87(+2.31%) |
Apr 17, 2019 | 37.85 | 38.05 | 37.47 | 37.81 | 318,181 | +0.18(+0.49%) |
Apr 16, 2019 | 37.47 | 37.76 | 37.30 | 37.63 | 256,187 | +0.38(+1.01%) |
Apr 15, 2019 | 37.29 | 37.29 | 36.99 | 37.25 | 134,644 | +0.10(+0.28%) |
Apr 12, 2019 | 36.82 | 37.16 | 36.72 | 37.15 | 170,592 | +0.72(+1.98%) |
Apr 11, 2019 | 36.16 | 36.66 | 36.15 | 36.43 | 255,213 | +0.59(+1.65%) |
Apr 10, 2019 | 35.39 | 36.06 | 35.39 | 35.84 | 172,515 | +0.60(+1.71%) |
Apr 09, 2019 | 35.66 | 35.70 | 35.11 | 35.23 | 173,330 | -0.34(-0.95%) |
Apr 08, 2019 | 35.78 | 35.82 | 35.37 | 35.57 | 157,481 | -0.25(-0.69%) |
Apr 05, 2019 | 34.64 | 35.84 | 34.64 | 35.82 | 249,835 | +1.39(+4.05%) |
Apr 04, 2019 | 34.26 | 34.44 | 33.84 | 34.42 | 217,488 | +0.19(+0.56%) |
Apr 03, 2019 | 34.24 | 34.31 | 33.94 | 34.23 | 166,144 | +0.20(+0.59%) |
Apr 02, 2019 | 34.39 | 34.39 | 33.91 | 34.03 | 164,501 | -0.25(-0.72%) |
Apr 01, 2019 | 34.15 | 34.49 | 34.00 | 34.28 | 134,271 | +0.41(+1.21%) |
Mar 29, 2019 | 34.02 | 34.09 | 33.86 | 33.87 | 73,003 | +0.07(+0.21%) |
Mar 28, 2019 | 33.70 | 33.94 | 33.35 | 33.80 | 67,068 | +0.20(+0.60%) |
Mar 27, 2019 | 33.09 | 33.68 | 32.61 | 33.60 | 246,945 | +0.21(+0.62%) |
Mar 26, 2019 | 33.16 | 33.44 | 33.03 | 33.39 | 94,670 | +0.39(+1.19%) |
Mar 25, 2019 | 32.90 | 33.24 | 32.60 | 33.00 | 97,070 | +0.09(+0.27%) |
Mar 22, 2019 | 32.95 | 33.17 | 32.85 | 32.91 | 135,026 | -0.26(-0.80%) |
Mar 21, 2019 | 32.77 | 33.34 | 32.77 | 33.17 | 103,070 | +0.28(+0.85%) |
Mar 20, 2019 | 33.01 | 33.09 | 32.63 | 32.89 | 118,705 | -0.21(-0.63%) |
Mar 19, 2019 | 33.66 | 33.77 | 32.99 | 33.10 | 99,054 | -0.44(-1.31%) |
Mar 18, 2019 | 33.30 | 33.76 | 33.26 | 33.54 | 109,330 | +0.35(+1.06%) |
Mar 15, 2019 | 33.22 | 33.46 | 33.08 | 33.19 | 258,945 | -0.02(-0.07%) |
Mar 14, 2019 | 33.85 | 33.85 | 33.15 | 33.22 | 92,142 | -0.62(-1.82%) |
Mar 13, 2019 | 33.46 | 33.84 | 33.46 | 33.83 | 179,541 | +0.58(+1.74%) |
Mar 12, 2019 | 33.40 | 33.40 | 33.01 | 33.26 | 178,811 | +0.12(+0.36%) |
Mar 11, 2019 | 33.24 | 33.30 | 32.91 | 33.13 | 289,919 | +0.01(+0.02%) |
Mar 08, 2019 | 32.50 | 33.17 | 32.50 | 33.13 | 115,683 | +0.59(+1.82%) |
Mar 07, 2019 | 32.60 | 32.83 | 32.33 | 32.53 | 71,269 | -0.10(-0.32%) |
Mar 06, 2019 | 32.83 | 33.06 | 32.56 | 32.64 | 133,753 | -0.15(-0.46%) |
Mar 05, 2019 | 33.09 | 33.20 | 32.74 | 32.79 | 175,561 | -0.28(-0.85%) |
Mar 04, 2019 | 33.65 | 33.65 | 32.97 | 33.07 | 144,982 | -0.49(-1.46%) |
Mar 01, 2019 | 33.37 | 33.61 | 33.34 | 33.56 | 143,886 | +0.38(+1.16%) |
Feb 28, 2019 | 33.17 | 33.39 | 32.88 | 33.17 | 177,190 | +0.01(+0.02%) |
Feb 27, 2019 | 33.02 | 33.32 | 32.79 | 33.17 | 128,835 | +0.07(+0.22%) |
Feb 26, 2019 | 32.43 | 33.33 | 32.43 | 33.10 | 224,405 | +0.83(+2.59%) |
Feb 25, 2019 | 32.49 | 32.72 | 32.17 | 32.26 | 84,962 | -0.17(-0.51%) |
Feb 22, 2019 | 31.91 | 32.52 | 31.90 | 32.43 | 114,045 | +0.63(+1.97%) |
Feb 21, 2019 | 31.27 | 31.82 | 31.26 | 31.80 | 376,203 | -0.10(-0.30%) |
Feb 20, 2019 | 31.83 | 32.10 | 31.76 | 31.90 | 112,745 | +0.02(+0.05%) |
Feb 19, 2019 | 31.22 | 32.01 | 31.17 | 31.88 | 154,419 | +0.55(+1.75%) |
Feb 15, 2019 | 30.96 | 31.43 | 30.82 | 31.33 | 90,884 | +0.52(+1.68%) |
Feb 14, 2019 | 30.55 | 30.97 | 30.36 | 30.82 | 97,040 | +0.09(+0.28%) |
Feb 13, 2019 | 30.69 | 30.89 | 30.49 | 30.73 | 99,905 | +0.06(+0.21%) |
Feb 12, 2019 | 30.49 | 30.83 | 30.38 | 30.66 | 112,751 | +0.32(+1.05%) |
Feb 11, 2019 | 29.96 | 30.35 | 29.81 | 30.35 | 106,676 | +0.47(+1.57%) |
Feb 08, 2019 | 29.94 | 30.03 | 29.69 | 29.88 | 100,450 | -0.06(-0.21%) |
Feb 07, 2019 | 29.73 | 29.95 | 29.41 | 29.94 | 186,314 | +0.16(+0.53%) |
Feb 06, 2019 | 29.89 | 29.89 | 29.54 | 29.78 | 125,877 | -0.13(-0.42%) |
Feb 05, 2019 | 29.97 | 30.10 | 29.67 | 29.91 | 120,077 | -0.02(-0.05%) |
Feb 04, 2019 | 29.94 | 30.03 | 29.63 | 29.93 | 186,547 | -0.11(-0.37%) |