Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 35.73 | 36.15 | 35.44 | 36.03 | 7,937 | +0.22(+0.62%) |
Apr 29, 2019 | 35.80 | 36.24 | 35.78 | 35.81 | 7,906 | +0.05(+0.15%) |
Apr 26, 2019 | 36.13 | 36.13 | 35.49 | 35.76 | 2,382 | +0.03(+0.07%) |
Apr 25, 2019 | 36.20 | 36.23 | 35.74 | 35.74 | 3,468 | -0.48(-1.34%) |
Apr 24, 2019 | 35.49 | 36.23 | 35.49 | 36.22 | 8,706 | +0.65(+1.83%) |
Apr 23, 2019 | 36.24 | 36.24 | 35.51 | 35.57 | 14,845 | -0.48(-1.32%) |
Apr 22, 2019 | 36.84 | 36.84 | 35.95 | 36.04 | 4,419 | -0.34(-0.94%) |
Apr 18, 2019 | 36.63 | 36.81 | 36.22 | 36.39 | 12,141 | -0.25(-0.67%) |
Apr 17, 2019 | 36.70 | 36.89 | 36.44 | 36.63 | 9,704 | +0.48(+1.34%) |
Apr 16, 2019 | 36.25 | 36.25 | 35.60 | 36.15 | 9,489 | +0.57(+1.61%) |
Apr 15, 2019 | 35.22 | 35.92 | 35.05 | 35.58 | 8,837 | +0.10(+0.27%) |
Apr 12, 2019 | 36.79 | 36.79 | 35.26 | 35.48 | 13,389 | -0.98(-2.68%) |
Apr 11, 2019 | 36.60 | 36.81 | 36.20 | 36.46 | 10,731 | +0.48(+1.35%) |
Apr 10, 2019 | 35.28 | 36.44 | 35.28 | 35.97 | 13,496 | +0.30(+0.84%) |
Apr 09, 2019 | 35.67 | 35.91 | 35.57 | 35.67 | 20,148 | +0.04(+0.12%) |
Apr 08, 2019 | 35.00 | 35.82 | 34.93 | 35.63 | 18,400 | +0.68(+1.94%) |
Apr 05, 2019 | 33.94 | 35.15 | 33.64 | 34.95 | 35,517 | +0.74(+2.16%) |
Apr 04, 2019 | 33.53 | 34.21 | 33.52 | 34.21 | 18,005 | +0.64(+1.92%) |
Apr 03, 2019 | 33.82 | 33.87 | 33.37 | 33.57 | 38,230 | +0.06(+0.18%) |
Apr 02, 2019 | 33.75 | 34.23 | 33.11 | 33.51 | 22,657 | +0.03(+0.08%) |
Apr 01, 2019 | 33.59 | 34.35 | 33.09 | 33.48 | 28,648 | -0.20(-0.60%) |
Mar 29, 2019 | 32.90 | 33.70 | 32.72 | 33.68 | 65,700 | +0.77(+2.33%) |
Mar 28, 2019 | 33.48 | 33.48 | 32.84 | 32.92 | 10,834 | -0.40(-1.19%) |
Mar 27, 2019 | 32.77 | 33.44 | 32.72 | 33.31 | 13,135 | +0.47(+1.42%) |
Mar 26, 2019 | 33.46 | 33.81 | 32.84 | 32.84 | 16,122 | -0.72(-2.15%) |
Mar 25, 2019 | 33.58 | 34.27 | 33.31 | 33.57 | 6,403 | -0.27(-0.81%) |
Mar 22, 2019 | 33.82 | 34.53 | 33.76 | 33.84 | 11,914 | -0.34(-1.01%) |
Mar 21, 2019 | 34.29 | 34.46 | 34.00 | 34.18 | 9,564 | +0.22(+0.65%) |
Mar 20, 2019 | 33.90 | 34.55 | 33.90 | 33.96 | 15,975 | +0.14(+0.42%) |
Mar 19, 2019 | 33.40 | 33.99 | 33.40 | 33.82 | 25,357 | +0.36(+1.08%) |
Mar 18, 2019 | 33.77 | 34.45 | 33.18 | 33.46 | 26,406 | -0.13(-0.39%) |
Mar 15, 2019 | 34.76 | 35.25 | 33.06 | 33.59 | 100,990 | -1.34(-3.83%) |
Mar 14, 2019 | 34.03 | 35.07 | 34.03 | 34.93 | 17,908 | +0.78(+2.27%) |
Mar 13, 2019 | 34.09 | 34.56 | 33.59 | 34.16 | 18,330 | +0.25(+0.73%) |
Mar 12, 2019 | 33.44 | 34.11 | 33.44 | 33.91 | 19,442 | +0.48(+1.45%) |
Mar 11, 2019 | 32.47 | 33.80 | 31.84 | 33.43 | 10,344 | +0.91(+2.79%) |
Mar 08, 2019 | 31.93 | 32.71 | 31.81 | 32.52 | 27,120 | +0.18(+0.55%) |
Mar 07, 2019 | 33.75 | 34.39 | 32.34 | 32.34 | 55,147 | -0.33(-1.02%) |
Mar 06, 2019 | 32.18 | 32.71 | 32.18 | 32.68 | 15,270 | +0.38(+1.17%) |
Mar 05, 2019 | 31.95 | 32.78 | 31.77 | 32.30 | 8,318 | +0.26(+0.80%) |
Mar 04, 2019 | 31.96 | 32.70 | 31.95 | 32.04 | 7,078 | +0.02(+0.05%) |
Mar 01, 2019 | 32.26 | 32.26 | 31.91 | 32.03 | 6,241 | -0.20(-0.63%) |
Feb 28, 2019 | 32.20 | 33.03 | 32.20 | 32.23 | 5,175 | -0.28(-0.85%) |
Feb 27, 2019 | 32.48 | 32.58 | 32.46 | 32.51 | 11,119 | -0.05(-0.16%) |
Feb 26, 2019 | 33.27 | 33.27 | 32.56 | 32.56 | 5,300 | -0.20(-0.62%) |
Feb 25, 2019 | 33.35 | 33.45 | 32.64 | 32.76 | 7,895 | -0.25(-0.77%) |
Feb 22, 2019 | 32.99 | 33.44 | 32.64 | 33.01 | 5,357 | -0.17(-0.50%) |
Feb 21, 2019 | 32.63 | 33.26 | 32.63 | 33.18 | 3,904 | +0.07(+0.21%) |
Feb 20, 2019 | 32.72 | 33.35 | 32.72 | 33.11 | 9,942 | +0.32(+0.99%) |
Feb 19, 2019 | 32.59 | 33.51 | 32.46 | 32.79 | 13,829 | +0.81(+2.52%) |
Feb 15, 2019 | 31.15 | 32.35 | 31.15 | 31.98 | 17,666 | +0.95(+3.05%) |
Feb 14, 2019 | 31.09 | 31.22 | 30.47 | 31.03 | 12,053 | +0.28(+0.91%) |
Feb 13, 2019 | 31.15 | 31.15 | 30.66 | 30.75 | 10,903 | -0.10(-0.31%) |
Feb 12, 2019 | 30.91 | 31.26 | 30.85 | 30.85 | 6,198 | +0.00(+0.00%) |
Feb 11, 2019 | 30.86 | 31.24 | 30.61 | 30.85 | 4,154 | +0.18(+0.60%) |
Feb 08, 2019 | 30.62 | 30.86 | 30.62 | 30.66 | 3,647 | -0.39(-1.24%) |
Feb 07, 2019 | 30.77 | 31.15 | 30.71 | 31.05 | 7,131 | -0.25(-0.81%) |
Feb 06, 2019 | 31.86 | 31.86 | 30.72 | 31.30 | 3,731 | +0.18(+0.56%) |
Feb 05, 2019 | 30.89 | 31.13 | 30.70 | 31.13 | 5,247 | +0.40(+1.31%) |
Feb 04, 2019 | 30.76 | 30.86 | 30.52 | 30.72 | 12,410 | +0.64(+2.13%) |