Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 36.52 | 36.73 | 36.12 | 36.50 | 716,467 | -0.05(-0.14%) |
Apr 29, 2019 | 36.16 | 36.70 | 36.16 | 36.55 | 303,365 | +0.58(+1.61%) |
Apr 26, 2019 | 35.43 | 36.14 | 35.26 | 35.97 | 424,500 | +0.76(+2.16%) |
Apr 25, 2019 | 33.84 | 35.72 | 33.45 | 35.21 | 360,934 | -0.38(-1.07%) |
Apr 24, 2019 | 34.30 | 36.01 | 34.13 | 35.59 | 326,768 | +0.10(+0.28%) |
Apr 23, 2019 | 34.51 | 35.69 | 34.35 | 35.49 | 226,104 | +0.89(+2.57%) |
Apr 22, 2019 | 35.22 | 35.47 | 34.50 | 34.60 | 190,289 | -0.69(-1.96%) |
Apr 18, 2019 | 35.17 | 35.66 | 35.08 | 35.29 | 251,500 | -0.18(-0.51%) |
Apr 17, 2019 | 35.09 | 35.51 | 34.69 | 35.47 | 202,676 | +0.42(+1.20%) |
Apr 16, 2019 | 34.30 | 35.10 | 34.17 | 35.05 | 169,280 | +0.83(+2.43%) |
Apr 15, 2019 | 34.70 | 34.91 | 34.14 | 34.22 | 165,801 | -0.58(-1.67%) |
Apr 12, 2019 | 34.36 | 34.82 | 34.06 | 34.80 | 311,300 | +0.81(+2.38%) |
Apr 11, 2019 | 33.94 | 34.14 | 33.70 | 33.99 | 207,214 | +0.22(+0.65%) |
Apr 10, 2019 | 33.67 | 33.78 | 33.23 | 33.77 | 277,356 | +0.19(+0.57%) |
Apr 09, 2019 | 34.41 | 34.41 | 33.52 | 33.58 | 216,854 | -1.00(-2.89%) |
Apr 08, 2019 | 34.34 | 34.60 | 34.12 | 34.58 | 273,747 | +0.23(+0.67%) |
Apr 05, 2019 | 33.99 | 34.44 | 33.74 | 34.35 | 202,500 | +0.47(+1.39%) |
Apr 04, 2019 | 33.30 | 33.98 | 32.94 | 33.88 | 140,298 | +0.59(+1.77%) |
Apr 03, 2019 | 33.37 | 33.77 | 33.11 | 33.29 | 152,295 | +0.13(+0.39%) |
Apr 02, 2019 | 33.13 | 33.53 | 32.94 | 33.16 | 243,473 | -0.10(-0.30%) |
Apr 01, 2019 | 32.64 | 33.31 | 32.64 | 33.26 | 216,257 | +0.93(+2.88%) |
Mar 29, 2019 | 33.02 | 33.02 | 32.24 | 32.33 | 265,700 | -0.37(-1.13%) |
Mar 28, 2019 | 32.25 | 32.79 | 31.97 | 32.70 | 193,479 | +0.44(+1.36%) |
Mar 27, 2019 | 31.71 | 32.54 | 31.49 | 32.26 | 327,482 | +0.46(+1.45%) |
Mar 26, 2019 | 31.13 | 31.81 | 31.13 | 31.80 | 296,252 | +0.92(+2.98%) |
Mar 25, 2019 | 30.98 | 31.30 | 30.59 | 30.88 | 226,223 | -0.11(-0.35%) |
Mar 22, 2019 | 32.68 | 32.83 | 30.82 | 30.99 | 458,100 | -2.04(-6.18%) |
Mar 21, 2019 | 33.18 | 33.50 | 32.73 | 33.03 | 472,430 | -0.37(-1.11%) |
Mar 20, 2019 | 34.47 | 34.70 | 33.39 | 33.40 | 308,051 | -1.14(-3.30%) |
Mar 19, 2019 | 35.98 | 36.00 | 34.54 | 34.54 | 383,287 | -1.32(-3.68%) |
Mar 18, 2019 | 35.22 | 35.88 | 35.22 | 35.86 | 410,982 | +0.61(+1.73%) |
Mar 15, 2019 | 35.10 | 35.89 | 35.10 | 35.25 | 929,500 | +0.20(+0.57%) |
Mar 14, 2019 | 34.83 | 35.17 | 34.80 | 35.05 | 365,157 | +0.21(+0.60%) |
Mar 13, 2019 | 34.97 | 35.12 | 34.79 | 34.84 | 361,176 | +0.02(+0.06%) |
Mar 12, 2019 | 34.86 | 35.11 | 34.48 | 34.82 | 157,774 | +0.01(+0.03%) |
Mar 11, 2019 | 34.64 | 35.00 | 34.43 | 34.81 | 232,647 | +0.27(+0.78%) |
Mar 08, 2019 | 34.07 | 34.66 | 34.07 | 34.54 | 233,100 | +0.27(+0.79%) |
Mar 07, 2019 | 34.94 | 34.94 | 34.23 | 34.27 | 475,074 | -0.72(-2.06%) |
Mar 06, 2019 | 35.60 | 35.73 | 34.99 | 34.99 | 594,922 | -0.61(-1.71%) |
Mar 05, 2019 | 35.63 | 35.84 | 35.17 | 35.60 | 192,978 | -0.16(-0.45%) |
Mar 04, 2019 | 35.97 | 36.26 | 35.54 | 35.76 | 192,445 | -0.17(-0.47%) |
Mar 01, 2019 | 35.73 | 35.96 | 35.38 | 35.93 | 203,800 | +0.36(+1.01%) |
Feb 28, 2019 | 35.47 | 35.63 | 35.40 | 35.57 | 235,035 | +0.09(+0.25%) |
Feb 27, 2019 | 35.17 | 35.61 | 35.17 | 35.48 | 200,215 | +0.33(+0.94%) |
Feb 26, 2019 | 35.24 | 35.31 | 34.81 | 35.15 | 351,059 | -0.13(-0.37%) |
Feb 25, 2019 | 35.94 | 36.08 | 35.23 | 35.28 | 398,621 | -0.44(-1.23%) |
Feb 22, 2019 | 35.82 | 35.97 | 35.63 | 35.72 | 351,900 | -0.06(-0.17%) |
Feb 21, 2019 | 36.26 | 36.75 | 35.62 | 35.78 | 250,529 | -0.36(-1.00%) |
Feb 20, 2019 | 35.70 | 36.23 | 35.52 | 36.14 | 477,667 | +0.36(+1.01%) |
Feb 19, 2019 | 35.19 | 35.92 | 35.14 | 35.78 | 270,510 | +0.27(+0.76%) |
Feb 15, 2019 | 34.50 | 35.63 | 34.50 | 35.51 | 487,300 | +1.12(+3.26%) |
Feb 14, 2019 | 34.62 | 34.64 | 34.01 | 34.39 | 364,432 | -0.47(-1.35%) |
Feb 13, 2019 | 34.70 | 34.99 | 34.53 | 34.86 | 293,634 | +0.27(+0.78%) |
Feb 12, 2019 | 34.25 | 34.62 | 34.25 | 34.59 | 455,730 | +0.53(+1.56%) |
Feb 11, 2019 | 33.10 | 34.10 | 33.07 | 34.06 | 453,916 | +0.97(+2.93%) |
Feb 08, 2019 | 32.86 | 33.10 | 32.61 | 33.09 | 341,800 | +0.09(+0.27%) |
Feb 07, 2019 | 32.33 | 33.05 | 32.33 | 33.00 | 424,287 | +0.67(+2.07%) |
Feb 06, 2019 | 31.98 | 32.38 | 31.98 | 32.33 | 217,827 | +0.19(+0.59%) |
Feb 05, 2019 | 32.85 | 32.98 | 31.99 | 32.14 | 315,038 | -0.69(-2.10%) |
Feb 04, 2019 | 32.74 | 32.91 | 32.28 | 32.83 | 317,594 | +0.02(+0.06%) |