Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 35.58 | 36.60 | 34.75 | 35.68 | 1,470,694 | +0.18(+0.51%) |
Apr 29, 2019 | 35.21 | 36.59 | 34.55 | 35.50 | 1,895,910 | +0.58(+1.66%) |
Apr 26, 2019 | 33.44 | 35.25 | 33.15 | 34.92 | 1,172,200 | +1.57(+4.71%) |
Apr 25, 2019 | 33.16 | 34.33 | 32.52 | 33.35 | 1,187,181 | +0.33(+1.00%) |
Apr 24, 2019 | 31.74 | 33.03 | 31.31 | 33.02 | 908,204 | +1.38(+4.36%) |
Apr 23, 2019 | 31.40 | 32.71 | 31.13 | 31.64 | 2,047,845 | +0.73(+2.36%) |
Apr 22, 2019 | 31.81 | 31.95 | 30.38 | 30.91 | 1,828,173 | -1.62(-4.98%) |
Apr 18, 2019 | 31.69 | 33.00 | 31.30 | 32.53 | 1,205,200 | +0.52(+1.62%) |
Apr 17, 2019 | 31.79 | 32.20 | 31.00 | 32.01 | 832,702 | +0.45(+1.43%) |
Apr 16, 2019 | 32.13 | 32.32 | 31.00 | 31.56 | 1,081,394 | -0.48(-1.50%) |
Apr 15, 2019 | 31.08 | 32.10 | 30.51 | 32.04 | 690,048 | +1.09(+3.52%) |
Apr 12, 2019 | 32.74 | 32.88 | 30.50 | 30.95 | 1,152,700 | -1.05(-3.28%) |
Apr 11, 2019 | 30.77 | 32.27 | 30.72 | 32.00 | 1,765,486 | +1.80(+5.96%) |
Apr 10, 2019 | 29.93 | 30.67 | 29.67 | 30.20 | 910,983 | +0.33(+1.10%) |
Apr 09, 2019 | 29.35 | 30.67 | 29.10 | 29.87 | 1,028,627 | +0.37(+1.25%) |
Apr 08, 2019 | 29.80 | 29.91 | 28.30 | 29.50 | 1,033,830 | -0.10(-0.34%) |
Apr 05, 2019 | 29.63 | 30.27 | 29.05 | 29.60 | 983,800 | +0.01(+0.03%) |
Apr 04, 2019 | 29.73 | 30.48 | 29.50 | 29.59 | 841,979 | -0.55(-1.82%) |
Apr 03, 2019 | 30.98 | 31.84 | 29.65 | 30.14 | 1,579,913 | -0.51(-1.66%) |
Apr 02, 2019 | 29.65 | 30.81 | 28.93 | 30.65 | 1,034,497 | +0.66(+2.20%) |
Apr 01, 2019 | 30.15 | 30.17 | 27.85 | 29.99 | 2,142,333 | -0.26(-0.86%) |
Mar 29, 2019 | 30.52 | 30.59 | 28.67 | 30.25 | 3,084,200 | -1.64(-5.14%) |
Mar 28, 2019 | 33.00 | 34.43 | 30.68 | 31.89 | 3,172,782 | -0.61(-1.88%) |
Mar 27, 2019 | 30.84 | 33.20 | 30.80 | 32.50 | 3,616,294 | +1.77(+5.76%) |
Mar 26, 2019 | 30.66 | 31.46 | 30.44 | 30.73 | 2,212,243 | +0.71(+2.37%) |
Mar 25, 2019 | 28.61 | 30.39 | 28.44 | 30.02 | 1,518,704 | +1.40(+4.89%) |
Mar 22, 2019 | 29.30 | 31.44 | 28.28 | 28.62 | 3,440,700 | -0.10(-0.35%) |
Mar 21, 2019 | 27.92 | 29.12 | 27.55 | 28.72 | 897,497 | +0.56(+1.99%) |
Mar 20, 2019 | 29.02 | 29.10 | 27.52 | 28.16 | 1,405,999 | -1.12(-3.83%) |
Mar 19, 2019 | 29.90 | 31.00 | 28.62 | 29.28 | 1,953,626 | -0.74(-2.47%) |
Mar 18, 2019 | 30.27 | 30.27 | 28.07 | 30.02 | 2,284,225 | +0.23(+0.77%) |
Mar 15, 2019 | 28.19 | 29.79 | 28.01 | 29.79 | 2,694,300 | +1.98(+7.12%) |
Mar 14, 2019 | 26.93 | 27.86 | 26.00 | 27.81 | 2,106,289 | +1.54(+5.86%) |
Mar 13, 2019 | 24.60 | 27.11 | 24.37 | 26.27 | 2,855,026 | +1.85(+7.58%) |
Mar 12, 2019 | 23.89 | 24.80 | 23.65 | 24.42 | 1,326,735 | +0.27(+1.12%) |
Mar 11, 2019 | 24.00 | 24.31 | 23.50 | 24.15 | 791,925 | +0.20(+0.84%) |
Mar 08, 2019 | 22.43 | 23.95 | 22.35 | 23.95 | 1,152,600 | +1.36(+6.02%) |
Mar 07, 2019 | 24.00 | 24.00 | 22.36 | 22.59 | 1,333,687 | -1.43(-5.95%) |
Mar 06, 2019 | 24.07 | 24.68 | 23.72 | 24.02 | 741,710 | -0.06(-0.25%) |
Mar 05, 2019 | 23.61 | 24.49 | 23.25 | 24.08 | 1,075,660 | +0.36(+1.52%) |
Mar 04, 2019 | 25.75 | 25.83 | 23.46 | 23.72 | 1,401,345 | -1.37(-5.46%) |
Mar 01, 2019 | 24.22 | 25.92 | 24.07 | 25.09 | 1,931,900 | +1.10(+4.59%) |
Feb 28, 2019 | 24.20 | 24.46 | 23.75 | 23.99 | 792,139 | -0.23(-0.95%) |
Feb 27, 2019 | 23.28 | 24.67 | 23.20 | 24.22 | 1,284,965 | +1.08(+4.67%) |
Feb 26, 2019 | 23.64 | 24.19 | 22.92 | 23.14 | 1,003,650 | -0.48(-2.03%) |
Feb 25, 2019 | 24.90 | 24.93 | 23.22 | 23.62 | 1,053,396 | -0.85(-3.47%) |
Feb 22, 2019 | 23.79 | 24.55 | 23.40 | 24.47 | 1,048,400 | +0.83(+3.51%) |
Feb 21, 2019 | 23.00 | 23.83 | 22.90 | 23.64 | 1,666,737 | +0.48(+2.07%) |
Feb 20, 2019 | 24.19 | 24.93 | 22.54 | 23.16 | 3,189,777 | -0.73(-3.06%) |
Feb 19, 2019 | 23.25 | 24.64 | 23.10 | 23.89 | 3,550,569 | +1.05(+4.60%) |
Feb 15, 2019 | 22.26 | 23.62 | 21.81 | 22.84 | 3,291,200 | +0.94(+4.29%) |
Feb 14, 2019 | 20.90 | 22.30 | 19.86 | 21.90 | 6,438,435 | +3.24(+17.36%) |
Feb 13, 2019 | 18.59 | 18.84 | 18.37 | 18.66 | 1,047,108 | +0.18(+0.97%) |
Feb 12, 2019 | 18.03 | 18.67 | 17.82 | 18.48 | 874,326 | +0.66(+3.70%) |
Feb 11, 2019 | 17.99 | 18.34 | 17.61 | 17.82 | 623,947 | -0.10(-0.56%) |
Feb 08, 2019 | 17.52 | 17.98 | 17.41 | 17.92 | 515,900 | +0.25(+1.41%) |
Feb 07, 2019 | 17.60 | 17.96 | 17.44 | 17.67 | 525,527 | -0.10(-0.56%) |
Feb 06, 2019 | 17.55 | 17.85 | 17.20 | 17.77 | 419,774 | +0.23(+1.31%) |
Feb 05, 2019 | 17.15 | 18.18 | 17.11 | 17.54 | 1,012,439 | +0.47(+2.75%) |
Feb 04, 2019 | 16.74 | 17.31 | 16.74 | 17.07 | 998,092 | +0.27(+1.61%) |