Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 33.40 | 36.86 | 33.38 | 36.74 | 1,960,786 | +5.04(+15.91%) |
Apr 29, 2019 | 30.94 | 31.94 | 30.84 | 31.70 | 990,540 | +0.69(+2.21%) |
Apr 26, 2019 | 31.05 | 31.14 | 30.50 | 31.01 | 437,554 | -0.38(-1.22%) |
Apr 25, 2019 | 31.91 | 31.91 | 30.88 | 31.39 | 509,290 | -0.24(-0.77%) |
Apr 24, 2019 | 31.26 | 32.01 | 31.16 | 31.64 | 500,799 | +0.52(+1.67%) |
Apr 23, 2019 | 31.10 | 31.30 | 30.91 | 31.12 | 605,807 | +0.13(+0.41%) |
Apr 22, 2019 | 30.88 | 31.08 | 30.62 | 30.99 | 256,672 | -0.06(-0.19%) |
Apr 18, 2019 | 31.21 | 31.74 | 30.87 | 31.05 | 350,983 | -0.11(-0.35%) |
Apr 17, 2019 | 31.50 | 31.52 | 30.87 | 31.16 | 409,130 | +0.02(+0.06%) |
Apr 16, 2019 | 30.48 | 31.33 | 30.48 | 31.14 | 403,681 | +0.81(+2.68%) |
Apr 15, 2019 | 30.72 | 30.93 | 29.92 | 30.33 | 240,976 | -0.35(-1.15%) |
Apr 12, 2019 | 30.87 | 30.93 | 30.52 | 30.68 | 278,295 | +0.09(+0.29%) |
Apr 11, 2019 | 30.89 | 30.95 | 30.48 | 30.59 | 215,412 | -0.24(-0.76%) |
Apr 10, 2019 | 30.76 | 30.95 | 30.53 | 30.83 | 521,829 | +0.10(+0.32%) |
Apr 09, 2019 | 30.61 | 30.94 | 30.41 | 30.73 | 332,035 | -0.08(-0.25%) |
Apr 08, 2019 | 30.75 | 30.84 | 29.72 | 30.81 | 424,136 | -0.12(-0.38%) |
Apr 05, 2019 | 30.37 | 31.11 | 30.35 | 30.92 | 686,755 | +0.61(+2.00%) |
Apr 04, 2019 | 29.76 | 30.35 | 29.61 | 30.32 | 447,252 | +0.56(+1.88%) |
Apr 03, 2019 | 29.44 | 30.30 | 29.27 | 29.76 | 564,391 | +0.83(+2.88%) |
Apr 02, 2019 | 29.34 | 29.42 | 28.83 | 28.93 | 289,098 | -0.42(-1.44%) |
Apr 01, 2019 | 29.13 | 29.51 | 28.82 | 29.35 | 309,017 | +0.62(+2.15%) |
Mar 29, 2019 | 28.74 | 29.11 | 28.66 | 28.73 | 465,527 | +0.36(+1.28%) |
Mar 28, 2019 | 28.26 | 28.68 | 27.85 | 28.37 | 760,565 | +0.11(+0.38%) |
Mar 27, 2019 | 28.49 | 28.74 | 27.84 | 28.26 | 453,318 | -0.32(-1.13%) |
Mar 26, 2019 | 28.64 | 29.11 | 28.48 | 28.58 | 443,139 | +0.20(+0.69%) |
Mar 25, 2019 | 28.75 | 28.98 | 28.05 | 28.39 | 428,252 | -0.52(-1.80%) |
Mar 22, 2019 | 30.15 | 30.36 | 28.71 | 28.91 | 662,355 | -1.48(-4.87%) |
Mar 21, 2019 | 28.95 | 30.58 | 28.71 | 30.39 | 727,669 | +1.41(+4.87%) |
Mar 20, 2019 | 29.46 | 29.68 | 28.78 | 28.97 | 515,280 | -0.51(-1.73%) |
Mar 19, 2019 | 29.57 | 29.90 | 29.14 | 29.48 | 559,204 | +0.09(+0.30%) |
Mar 18, 2019 | 29.89 | 30.20 | 28.98 | 29.40 | 1,080,593 | -0.60(-1.99%) |
Mar 15, 2019 | 29.87 | 30.88 | 29.73 | 29.99 | 1,219,457 | +0.33(+1.12%) |
Mar 14, 2019 | 29.51 | 30.05 | 29.50 | 29.66 | 1,110,832 | +0.19(+0.63%) |
Mar 13, 2019 | 30.31 | 30.31 | 29.43 | 29.47 | 460,752 | -0.59(-1.95%) |
Mar 12, 2019 | 31.05 | 31.05 | 29.96 | 30.06 | 568,806 | -0.83(-2.69%) |
Mar 11, 2019 | 30.04 | 30.92 | 29.85 | 30.89 | 801,165 | +1.01(+3.38%) |
Mar 08, 2019 | 30.19 | 30.75 | 29.75 | 29.89 | 841,930 | -0.78(-2.56%) |
Mar 07, 2019 | 31.78 | 32.12 | 30.34 | 30.67 | 1,495,966 | -1.22(-3.84%) |
Mar 06, 2019 | 32.23 | 32.42 | 31.29 | 31.89 | 1,667,082 | -0.39(-1.21%) |
Mar 05, 2019 | 31.97 | 32.49 | 31.97 | 32.29 | 762,310 | +0.34(+1.07%) |
Mar 04, 2019 | 31.47 | 31.97 | 31.31 | 31.94 | 814,455 | +0.56(+1.78%) |
Mar 01, 2019 | 31.72 | 32.04 | 31.24 | 31.38 | 547,811 | -0.07(-0.22%) |
Feb 28, 2019 | 31.60 | 31.65 | 31.06 | 31.45 | 515,497 | -0.23(-0.71%) |
Feb 27, 2019 | 31.80 | 31.80 | 31.11 | 31.68 | 312,572 | -0.23(-0.73%) |
Feb 26, 2019 | 32.25 | 32.45 | 31.72 | 31.91 | 477,636 | -0.37(-1.15%) |
Feb 25, 2019 | 32.57 | 32.58 | 32.04 | 32.28 | 699,691 | +0.12(+0.36%) |
Feb 22, 2019 | 32.66 | 32.80 | 31.98 | 32.17 | 550,836 | -0.32(-0.99%) |
Feb 21, 2019 | 32.97 | 33.06 | 32.42 | 32.49 | 544,369 | -0.47(-1.42%) |
Feb 20, 2019 | 32.55 | 33.05 | 32.20 | 32.96 | 634,521 | +0.24(+0.75%) |
Feb 19, 2019 | 32.06 | 32.82 | 31.98 | 32.71 | 819,491 | +0.53(+1.64%) |
Feb 15, 2019 | 31.58 | 32.21 | 31.14 | 32.19 | 605,828 | +0.74(+2.36%) |
Feb 14, 2019 | 30.60 | 31.50 | 30.31 | 31.44 | 580,085 | +0.68(+2.22%) |
Feb 13, 2019 | 30.22 | 30.77 | 29.93 | 30.76 | 496,648 | +0.89(+2.97%) |
Feb 12, 2019 | 29.38 | 29.94 | 29.19 | 29.87 | 369,316 | +0.81(+2.79%) |
Feb 11, 2019 | 29.14 | 29.41 | 28.60 | 29.06 | 458,544 | +0.00(+0.00%) |
Feb 08, 2019 | 28.90 | 29.57 | 28.11 | 29.06 | 932,909 | -0.38(-1.29%) |
Feb 07, 2019 | 30.07 | 30.88 | 29.15 | 29.44 | 1,121,020 | -1.52(-4.92%) |
Feb 06, 2019 | 31.74 | 32.70 | 30.95 | 30.97 | 1,500,363 | +0.31(+1.02%) |
Feb 05, 2019 | 30.62 | 31.03 | 30.27 | 30.65 | 424,170 | -0.04(-0.13%) |
Feb 04, 2019 | 30.07 | 30.70 | 29.67 | 30.69 | 446,533 | +0.52(+1.72%) |