Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 36.09 | 36.09 | 34.88 | 35.25 | 216,427 | -0.62(-1.72%) |
Apr 29, 2019 | 35.38 | 36.21 | 35.38 | 35.86 | 111,324 | +0.44(+1.25%) |
Apr 26, 2019 | 34.50 | 35.55 | 34.39 | 35.42 | 118,995 | +0.88(+2.56%) |
Apr 25, 2019 | 35.01 | 35.04 | 34.35 | 34.54 | 150,870 | -0.80(-2.28%) |
Apr 24, 2019 | 35.20 | 35.56 | 34.95 | 35.34 | 105,436 | +0.12(+0.33%) |
Apr 23, 2019 | 34.70 | 35.40 | 34.59 | 35.23 | 107,260 | +0.55(+1.58%) |
Apr 22, 2019 | 34.71 | 34.88 | 34.37 | 34.68 | 113,211 | -0.15(-0.42%) |
Apr 18, 2019 | 35.12 | 35.45 | 34.65 | 34.82 | 152,441 | -0.23(-0.64%) |
Apr 17, 2019 | 35.33 | 35.47 | 34.72 | 35.05 | 182,832 | +0.03(+0.08%) |
Apr 16, 2019 | 34.65 | 35.47 | 34.65 | 35.02 | 135,607 | +0.38(+1.10%) |
Apr 15, 2019 | 35.02 | 35.40 | 34.13 | 34.64 | 229,753 | -0.37(-1.06%) |
Apr 12, 2019 | 34.75 | 35.28 | 34.71 | 35.01 | 317,118 | +0.70(+2.03%) |
Apr 11, 2019 | 33.89 | 34.45 | 33.89 | 34.31 | 97,169 | +0.45(+1.33%) |
Apr 10, 2019 | 33.42 | 34.07 | 33.22 | 33.86 | 166,236 | +0.50(+1.50%) |
Apr 09, 2019 | 33.49 | 33.62 | 32.96 | 33.36 | 296,163 | -0.41(-1.22%) |
Apr 08, 2019 | 33.77 | 33.95 | 33.07 | 33.78 | 102,840 | -0.14(-0.40%) |
Apr 05, 2019 | 33.78 | 34.02 | 33.38 | 33.91 | 183,949 | +0.30(+0.90%) |
Apr 04, 2019 | 32.49 | 33.86 | 32.45 | 33.61 | 160,046 | +1.08(+3.32%) |
Apr 03, 2019 | 32.58 | 32.93 | 32.08 | 32.53 | 331,116 | +0.29(+0.91%) |
Apr 02, 2019 | 32.32 | 32.45 | 31.80 | 32.24 | 113,513 | -0.03(-0.09%) |
Apr 01, 2019 | 31.73 | 32.63 | 31.73 | 32.27 | 260,831 | +0.98(+3.13%) |
Mar 29, 2019 | 31.51 | 32.01 | 31.25 | 31.28 | 222,084 | +0.10(+0.31%) |
Mar 28, 2019 | 30.59 | 31.59 | 30.58 | 31.19 | 210,881 | +0.70(+2.28%) |
Mar 27, 2019 | 30.41 | 30.89 | 29.85 | 30.49 | 301,081 | +0.07(+0.23%) |
Mar 26, 2019 | 30.50 | 30.97 | 30.21 | 30.42 | 263,232 | +0.30(+1.01%) |
Mar 25, 2019 | 30.46 | 30.57 | 29.89 | 30.12 | 313,528 | -0.44(-1.44%) |
Mar 22, 2019 | 33.16 | 33.42 | 30.37 | 30.56 | 347,912 | -2.99(-8.92%) |
Mar 21, 2019 | 33.44 | 34.13 | 33.44 | 33.55 | 194,930 | +0.11(+0.32%) |
Mar 20, 2019 | 33.49 | 33.71 | 32.44 | 33.44 | 306,819 | -0.10(-0.29%) |
Mar 19, 2019 | 33.77 | 34.23 | 33.31 | 33.54 | 232,817 | +0.18(+0.53%) |
Mar 18, 2019 | 33.39 | 33.59 | 32.70 | 33.36 | 411,972 | +0.04(+0.12%) |
Mar 15, 2019 | 32.53 | 33.69 | 32.36 | 33.32 | 664,725 | +0.97(+3.00%) |
Mar 14, 2019 | 32.05 | 32.57 | 31.93 | 32.35 | 466,392 | +0.16(+0.49%) |
Mar 13, 2019 | 32.33 | 32.59 | 32.06 | 32.20 | 263,354 | +0.09(+0.28%) |
Mar 12, 2019 | 32.70 | 32.90 | 31.89 | 32.11 | 293,633 | -0.45(-1.39%) |
Mar 11, 2019 | 32.26 | 32.94 | 31.91 | 32.56 | 332,910 | +0.34(+1.07%) |
Mar 08, 2019 | 31.97 | 32.27 | 31.54 | 32.22 | 175,791 | -0.15(-0.45%) |
Mar 07, 2019 | 33.31 | 33.58 | 32.08 | 32.36 | 264,002 | -0.82(-2.48%) |
Mar 06, 2019 | 34.02 | 34.29 | 33.14 | 33.19 | 311,637 | -0.71(-2.08%) |
Mar 05, 2019 | 34.21 | 34.31 | 33.72 | 33.89 | 229,900 | -0.33(-0.97%) |
Mar 04, 2019 | 34.33 | 34.88 | 33.87 | 34.23 | 204,591 | +0.00(+0.00%) |
Mar 01, 2019 | 34.24 | 34.48 | 33.80 | 34.23 | 245,537 | +0.37(+1.10%) |
Feb 28, 2019 | 34.08 | 34.11 | 33.72 | 33.85 | 154,842 | -0.37(-1.09%) |
Feb 27, 2019 | 33.72 | 34.64 | 33.52 | 34.23 | 203,057 | +0.37(+1.10%) |
Feb 26, 2019 | 34.12 | 34.20 | 33.78 | 33.85 | 198,235 | -0.41(-1.20%) |
Feb 25, 2019 | 34.53 | 34.82 | 34.25 | 34.27 | 149,045 | -0.06(-0.17%) |
Feb 22, 2019 | 34.79 | 34.95 | 34.25 | 34.32 | 180,992 | -0.37(-1.07%) |
Feb 21, 2019 | 35.05 | 35.05 | 34.26 | 34.70 | 162,111 | -0.62(-1.75%) |
Feb 20, 2019 | 34.55 | 35.49 | 34.55 | 35.32 | 302,103 | +0.71(+2.04%) |
Feb 19, 2019 | 34.02 | 34.84 | 33.88 | 34.61 | 306,132 | +0.31(+0.91%) |
Feb 15, 2019 | 32.90 | 34.32 | 32.90 | 34.30 | 254,510 | +1.68(+5.14%) |
Feb 14, 2019 | 32.75 | 33.06 | 32.30 | 32.62 | 295,110 | -0.16(-0.48%) |
Feb 13, 2019 | 32.39 | 33.01 | 32.19 | 32.78 | 237,616 | +0.64(+1.98%) |
Feb 12, 2019 | 31.23 | 32.57 | 31.23 | 32.14 | 408,599 | +1.27(+4.13%) |
Feb 11, 2019 | 30.47 | 30.89 | 30.30 | 30.86 | 145,550 | +0.39(+1.29%) |
Feb 08, 2019 | 30.88 | 31.12 | 30.04 | 30.47 | 239,623 | -0.55(-1.77%) |
Feb 07, 2019 | 31.41 | 31.64 | 30.56 | 31.02 | 357,211 | -0.85(-2.68%) |
Feb 06, 2019 | 31.17 | 33.10 | 31.16 | 31.87 | 491,085 | +0.66(+2.11%) |
Feb 05, 2019 | 31.28 | 33.33 | 29.84 | 31.22 | 571,790 | -0.93(-2.90%) |
Feb 04, 2019 | 32.00 | 32.49 | 31.76 | 32.15 | 321,324 | +0.10(+0.31%) |