Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 38.92 | 38.92 | 36.40 | 37.24 | 8,929 | -1.26(-3.27%) |
Apr 29, 2019 | 37.80 | 40.11 | 37.80 | 38.50 | 64,062 | +0.49(+1.29%) |
Apr 26, 2019 | 37.38 | 38.36 | 36.96 | 38.01 | 4,528 | +0.42(+1.12%) |
Apr 25, 2019 | 36.75 | 37.59 | 36.40 | 37.59 | 7,320 | +0.91(+2.48%) |
Apr 24, 2019 | 37.59 | 38.57 | 36.05 | 36.68 | 16,316 | -0.21(-0.57%) |
Apr 23, 2019 | 34.30 | 37.03 | 34.30 | 36.89 | 24,308 | +2.52(+7.33%) |
Apr 22, 2019 | 34.23 | 35.00 | 33.46 | 34.37 | 21,581 | +0.49(+1.45%) |
Apr 18, 2019 | 31.15 | 34.09 | 31.15 | 33.88 | 12,671 | +2.73(+8.76%) |
Apr 17, 2019 | 31.22 | 31.29 | 29.68 | 31.15 | 9,233 | +0.14(+0.45%) |
Apr 16, 2019 | 32.20 | 32.76 | 30.17 | 31.01 | 17,055 | -1.40(-4.32%) |
Apr 15, 2019 | 34.02 | 34.02 | 31.85 | 32.41 | 17,641 | -1.54(-4.54%) |
Apr 12, 2019 | 34.16 | 34.76 | 33.67 | 33.95 | 4,885 | -0.07(-0.21%) |
Apr 11, 2019 | 35.70 | 35.96 | 33.74 | 34.02 | 22,035 | -1.68(-4.71%) |
Apr 10, 2019 | 35.35 | 35.98 | 34.82 | 35.70 | 2,169 | +0.32(+0.89%) |
Apr 09, 2019 | 35.98 | 36.40 | 35.14 | 35.38 | 8,172 | -0.46(-1.27%) |
Apr 08, 2019 | 36.33 | 37.03 | 35.14 | 35.84 | 24,354 | -0.07(-0.19%) |
Apr 05, 2019 | 35.49 | 36.40 | 34.65 | 35.91 | 10,500 | +1.26(+3.64%) |
Apr 04, 2019 | 35.63 | 35.91 | 34.51 | 34.65 | 11,518 | -0.98(-2.75%) |
Apr 03, 2019 | 34.72 | 35.63 | 33.66 | 35.63 | 9,416 | +0.91(+2.62%) |
Apr 02, 2019 | 35.00 | 35.21 | 34.44 | 34.72 | 5,231 | +0.42(+1.22%) |
Apr 01, 2019 | 35.07 | 35.63 | 33.25 | 34.30 | 32,902 | -0.70(-2.00%) |
Mar 29, 2019 | 35.84 | 36.33 | 35.00 | 35.00 | 9,285 | -0.91(-2.53%) |
Mar 28, 2019 | 35.91 | 36.26 | 35.11 | 35.91 | 6,060 | +0.07(+0.20%) |
Mar 27, 2019 | 36.40 | 38.15 | 35.49 | 35.84 | 19,199 | -0.35(-0.97%) |
Mar 26, 2019 | 34.79 | 37.38 | 34.79 | 36.19 | 20,150 | +0.70(+1.97%) |
Mar 25, 2019 | 39.06 | 39.06 | 35.21 | 35.49 | 24,716 | -0.83(-2.29%) |
Mar 22, 2019 | 36.54 | 36.96 | 35.49 | 36.32 | 6,528 | +0.13(+0.37%) |
Mar 21, 2019 | 36.40 | 37.84 | 35.42 | 36.19 | 22,502 | -0.49(-1.34%) |
Mar 20, 2019 | 35.07 | 36.75 | 35.07 | 36.68 | 3,417 | +0.14(+0.38%) |
Mar 19, 2019 | 36.12 | 36.75 | 35.14 | 36.54 | 6,096 | +0.77(+2.15%) |
Mar 18, 2019 | 36.26 | 37.03 | 35.35 | 35.77 | 8,944 | -0.77(-2.11%) |
Mar 15, 2019 | 37.10 | 37.94 | 35.80 | 36.54 | 9,571 | +0.00(+0.00%) |
Mar 14, 2019 | 36.61 | 37.38 | 35.84 | 36.54 | 7,765 | -0.07(-0.19%) |
Mar 13, 2019 | 34.51 | 36.96 | 33.88 | 36.61 | 37,861 | +2.52(+7.39%) |
Mar 12, 2019 | 33.60 | 40.18 | 32.34 | 34.09 | 147,353 | +0.49(+1.46%) |
Mar 11, 2019 | 32.90 | 33.67 | 32.34 | 33.60 | 2,424 | +0.84(+2.56%) |
Mar 08, 2019 | 32.48 | 32.97 | 31.88 | 32.76 | 2,842 | -0.21(-0.64%) |
Mar 07, 2019 | 33.88 | 33.88 | 32.62 | 32.97 | 2,078 | +0.35(+1.07%) |
Mar 06, 2019 | 33.39 | 33.60 | 32.27 | 32.62 | 4,828 | -0.63(-1.89%) |
Mar 05, 2019 | 33.95 | 34.58 | 33.18 | 33.25 | 4,080 | -0.42(-1.25%) |
Mar 04, 2019 | 36.40 | 36.68 | 33.60 | 33.67 | 10,271 | -2.45(-6.78%) |
Mar 01, 2019 | 35.00 | 36.12 | 34.23 | 36.12 | 9,085 | +2.03(+5.95%) |
Feb 28, 2019 | 33.88 | 34.93 | 33.74 | 34.09 | 3,668 | -0.14(-0.41%) |
Feb 27, 2019 | 34.44 | 35.21 | 33.60 | 34.23 | 4,043 | -0.70(-2.00%) |
Feb 26, 2019 | 35.21 | 35.28 | 33.84 | 34.93 | 11,801 | -0.07(-0.20%) |
Feb 25, 2019 | 34.23 | 35.42 | 33.11 | 35.00 | 21,917 | +1.33(+3.95%) |
Feb 22, 2019 | 33.53 | 34.16 | 33.04 | 33.67 | 5,428 | +0.42(+1.26%) |
Feb 21, 2019 | 33.11 | 34.23 | 33.11 | 33.25 | 7,189 | -0.21(-0.63%) |
Feb 20, 2019 | 33.53 | 34.23 | 32.97 | 33.46 | 9,969 | -0.42(-1.24%) |
Feb 19, 2019 | 33.32 | 34.44 | 32.55 | 33.88 | 23,874 | +0.84(+2.54%) |
Feb 15, 2019 | 33.46 | 33.95 | 32.55 | 33.04 | 8,471 | +0.07(+0.21%) |
Feb 14, 2019 | 32.34 | 33.88 | 32.34 | 32.97 | 5,114 | +0.49(+1.51%) |
Feb 13, 2019 | 33.11 | 33.69 | 32.27 | 32.48 | 9,910 | -0.77(-2.32%) |
Feb 12, 2019 | 33.74 | 35.00 | 33.25 | 33.25 | 9,121 | -0.63(-1.86%) |
Feb 11, 2019 | 34.44 | 34.44 | 32.90 | 33.88 | 18,186 | -0.56(-1.63%) |
Feb 08, 2019 | 35.35 | 35.70 | 33.95 | 34.44 | 13,242 | -1.26(-3.53%) |
Feb 07, 2019 | 35.63 | 36.96 | 34.97 | 35.70 | 11,225 | -0.49(-1.35%) |
Feb 06, 2019 | 36.96 | 37.80 | 35.21 | 36.19 | 22,918 | -0.49(-1.34%) |
Feb 05, 2019 | 34.79 | 36.75 | 34.40 | 36.68 | 25,266 | +1.89(+5.43%) |
Feb 04, 2019 | 33.32 | 35.00 | 33.04 | 34.79 | 20,887 | +1.75(+5.30%) |