Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 31.29 | 31.78 | 30.80 | 31.72 | 265,577 | +0.39(+1.23%) |
Apr 29, 2019 | 31.28 | 31.81 | 30.97 | 31.33 | 165,829 | +0.05(+0.15%) |
Apr 26, 2019 | 31.13 | 31.33 | 30.48 | 31.29 | 222,001 | +0.21(+0.67%) |
Apr 25, 2019 | 30.83 | 31.14 | 30.23 | 31.08 | 431,699 | +0.24(+0.79%) |
Apr 24, 2019 | 29.74 | 31.01 | 29.16 | 30.84 | 766,634 | +1.11(+3.74%) |
Apr 23, 2019 | 35.29 | 36.42 | 29.64 | 29.73 | 2,076,824 | -10.44(-26.00%) |
Apr 22, 2019 | 39.35 | 40.26 | 38.38 | 40.17 | 185,758 | +0.90(+2.30%) |
Apr 18, 2019 | 39.66 | 40.04 | 38.87 | 39.27 | 158,344 | -0.22(-0.55%) |
Apr 17, 2019 | 39.46 | 40.10 | 38.67 | 39.48 | 174,529 | +0.25(+0.65%) |
Apr 16, 2019 | 38.46 | 39.46 | 38.12 | 39.23 | 115,379 | +0.92(+2.41%) |
Apr 15, 2019 | 38.67 | 38.78 | 38.15 | 38.31 | 85,700 | -0.30(-0.78%) |
Apr 12, 2019 | 38.92 | 39.68 | 38.59 | 38.61 | 104,783 | +0.06(+0.15%) |
Apr 11, 2019 | 37.60 | 38.66 | 37.43 | 38.55 | 129,726 | +0.86(+2.27%) |
Apr 10, 2019 | 37.09 | 37.87 | 36.79 | 37.70 | 142,573 | +0.72(+1.96%) |
Apr 09, 2019 | 37.87 | 37.94 | 36.90 | 36.97 | 153,637 | -1.14(-2.99%) |
Apr 08, 2019 | 38.32 | 38.47 | 37.83 | 38.11 | 104,497 | -0.24(-0.61%) |
Apr 05, 2019 | 38.02 | 38.71 | 37.48 | 38.35 | 162,170 | +0.46(+1.22%) |
Apr 04, 2019 | 36.84 | 38.02 | 36.76 | 37.88 | 168,297 | +1.10(+2.99%) |
Apr 03, 2019 | 36.82 | 37.08 | 36.46 | 36.78 | 110,120 | +0.24(+0.64%) |
Apr 02, 2019 | 36.60 | 36.79 | 35.88 | 36.55 | 132,056 | -0.05(-0.13%) |
Apr 01, 2019 | 35.89 | 36.62 | 35.86 | 36.59 | 204,829 | +1.06(+2.99%) |
Mar 29, 2019 | 35.51 | 35.97 | 34.92 | 35.53 | 190,757 | +0.29(+0.83%) |
Mar 28, 2019 | 34.87 | 35.44 | 34.55 | 35.24 | 103,802 | +0.56(+1.63%) |
Mar 27, 2019 | 34.55 | 35.09 | 34.44 | 34.68 | 181,255 | +0.05(+0.14%) |
Mar 26, 2019 | 34.58 | 35.08 | 34.24 | 34.63 | 188,115 | +0.38(+1.10%) |
Mar 25, 2019 | 34.36 | 34.74 | 34.01 | 34.25 | 187,318 | -0.10(-0.30%) |
Mar 22, 2019 | 36.30 | 36.36 | 34.19 | 34.36 | 274,393 | -2.16(-5.93%) |
Mar 21, 2019 | 36.53 | 37.16 | 36.44 | 36.52 | 132,511 | -0.15(-0.41%) |
Mar 20, 2019 | 36.62 | 37.12 | 35.93 | 36.67 | 171,129 | +0.05(+0.13%) |
Mar 19, 2019 | 37.23 | 37.50 | 36.56 | 36.62 | 241,749 | -0.39(-1.04%) |
Mar 18, 2019 | 36.51 | 37.28 | 36.51 | 37.01 | 178,071 | +0.53(+1.44%) |
Mar 15, 2019 | 36.16 | 36.79 | 36.16 | 36.48 | 295,116 | +0.43(+1.20%) |
Mar 14, 2019 | 36.50 | 36.52 | 35.99 | 36.05 | 108,135 | -0.47(-1.29%) |
Mar 13, 2019 | 36.86 | 37.06 | 36.45 | 36.52 | 123,929 | -0.07(-0.18%) |
Mar 12, 2019 | 37.01 | 37.62 | 36.50 | 36.59 | 143,696 | -0.49(-1.32%) |
Mar 11, 2019 | 36.51 | 37.19 | 36.20 | 37.07 | 142,750 | +0.66(+1.81%) |
Mar 08, 2019 | 36.00 | 36.50 | 35.73 | 36.42 | 182,880 | +0.18(+0.49%) |
Mar 07, 2019 | 36.74 | 37.05 | 35.75 | 36.24 | 179,635 | -0.49(-1.33%) |
Mar 06, 2019 | 37.50 | 37.88 | 36.66 | 36.73 | 264,703 | -0.77(-2.05%) |
Mar 05, 2019 | 37.23 | 38.07 | 36.96 | 37.50 | 226,723 | +0.52(+1.40%) |
Mar 04, 2019 | 37.40 | 38.59 | 36.75 | 36.98 | 318,406 | -0.38(-1.00%) |
Mar 01, 2019 | 37.53 | 40.60 | 36.88 | 37.35 | 746,334 | +1.55(+4.32%) |
Feb 28, 2019 | 36.59 | 36.75 | 35.64 | 35.81 | 199,247 | -0.87(-2.38%) |
Feb 27, 2019 | 36.91 | 37.05 | 36.16 | 36.68 | 169,734 | -0.23(-0.61%) |
Feb 26, 2019 | 37.35 | 37.67 | 36.89 | 36.90 | 196,065 | -0.49(-1.30%) |
Feb 25, 2019 | 37.78 | 37.94 | 37.14 | 37.39 | 259,833 | +0.01(+0.03%) |
Feb 22, 2019 | 37.26 | 39.02 | 37.17 | 37.38 | 265,261 | +0.37(+0.99%) |
Feb 21, 2019 | 37.21 | 37.70 | 36.73 | 37.02 | 124,262 | -0.26(-0.70%) |
Feb 20, 2019 | 36.60 | 37.49 | 36.58 | 37.28 | 203,735 | +0.78(+2.13%) |
Feb 19, 2019 | 36.06 | 36.86 | 35.58 | 36.50 | 136,217 | +0.44(+1.22%) |
Feb 15, 2019 | 34.86 | 36.10 | 34.86 | 36.06 | 129,913 | +1.29(+3.72%) |
Feb 14, 2019 | 34.65 | 35.11 | 34.60 | 34.76 | 122,588 | -0.10(-0.30%) |
Feb 13, 2019 | 34.97 | 35.35 | 34.61 | 34.87 | 196,946 | +0.09(+0.27%) |
Feb 12, 2019 | 34.38 | 35.47 | 34.04 | 34.77 | 263,010 | +0.79(+2.32%) |
Feb 11, 2019 | 33.49 | 34.21 | 33.05 | 33.99 | 134,132 | +0.51(+1.51%) |
Feb 08, 2019 | 33.18 | 33.57 | 32.99 | 33.48 | 127,462 | +0.12(+0.37%) |
Feb 07, 2019 | 34.04 | 34.04 | 32.74 | 33.36 | 113,819 | -0.97(-2.82%) |
Feb 06, 2019 | 33.95 | 34.63 | 33.95 | 34.32 | 89,689 | +0.38(+1.13%) |
Feb 05, 2019 | 34.05 | 34.46 | 33.78 | 33.94 | 179,431 | -0.03(-0.08%) |
Feb 04, 2019 | 34.38 | 34.46 | 33.66 | 33.97 | 223,701 | -0.42(-1.23%) |