Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 36.31 | 36.84 | 35.57 | 36.68 | 1,358,963 | +0.38(+1.05%) |
Apr 29, 2019 | 36.04 | 36.57 | 36.02 | 36.30 | 955,754 | +0.34(+0.94%) |
Apr 26, 2019 | 35.93 | 36.01 | 35.57 | 35.96 | 596,074 | +0.03(+0.09%) |
Apr 25, 2019 | 36.08 | 36.16 | 35.47 | 35.93 | 839,368 | -0.18(-0.49%) |
Apr 24, 2019 | 36.12 | 36.49 | 35.82 | 36.11 | 680,741 | -0.25(-0.69%) |
Apr 23, 2019 | 35.73 | 36.46 | 35.61 | 36.36 | 701,449 | +0.67(+1.88%) |
Apr 22, 2019 | 36.17 | 36.30 | 35.50 | 35.69 | 476,545 | -0.66(-1.81%) |
Apr 18, 2019 | 36.20 | 36.52 | 35.97 | 36.35 | 355,952 | +0.02(+0.07%) |
Apr 17, 2019 | 36.44 | 36.59 | 36.13 | 36.32 | 619,600 | -0.14(-0.39%) |
Apr 16, 2019 | 36.11 | 36.47 | 35.92 | 36.46 | 694,478 | +0.58(+1.61%) |
Apr 15, 2019 | 35.98 | 36.18 | 35.73 | 35.89 | 311,896 | -0.22(-0.61%) |
Apr 12, 2019 | 36.47 | 36.47 | 35.73 | 36.11 | 544,340 | +0.58(+1.64%) |
Apr 11, 2019 | 35.63 | 35.82 | 35.29 | 35.52 | 860,946 | +0.14(+0.38%) |
Apr 10, 2019 | 35.22 | 35.67 | 35.10 | 35.39 | 680,772 | +0.34(+0.96%) |
Apr 09, 2019 | 35.26 | 35.28 | 34.95 | 35.05 | 1,017,670 | -0.43(-1.21%) |
Apr 08, 2019 | 35.38 | 35.51 | 35.03 | 35.48 | 704,853 | +0.05(+0.14%) |
Apr 05, 2019 | 35.00 | 35.47 | 34.85 | 35.43 | 635,444 | +0.48(+1.37%) |
Apr 04, 2019 | 34.20 | 35.15 | 34.20 | 34.95 | 1,070,793 | +0.69(+2.01%) |
Apr 03, 2019 | 33.89 | 34.39 | 33.87 | 34.26 | 1,217,399 | +0.58(+1.72%) |
Apr 02, 2019 | 33.70 | 33.91 | 33.39 | 33.68 | 829,757 | +0.02(+0.07%) |
Apr 01, 2019 | 32.86 | 33.68 | 32.64 | 33.66 | 833,111 | +1.23(+3.79%) |
Mar 29, 2019 | 32.67 | 32.98 | 32.33 | 32.43 | 818,463 | +0.07(+0.21%) |
Mar 28, 2019 | 31.57 | 32.37 | 31.57 | 32.36 | 692,518 | +0.65(+2.03%) |
Mar 27, 2019 | 31.92 | 32.02 | 31.45 | 31.72 | 671,750 | -0.11(-0.35%) |
Mar 26, 2019 | 31.46 | 31.97 | 31.39 | 31.83 | 760,691 | +0.61(+1.95%) |
Mar 25, 2019 | 31.60 | 31.95 | 30.90 | 31.22 | 1,105,804 | -0.39(-1.24%) |
Mar 22, 2019 | 32.25 | 32.74 | 31.26 | 31.61 | 1,175,229 | -1.35(-4.08%) |
Mar 21, 2019 | 32.71 | 33.30 | 32.57 | 32.96 | 659,944 | -0.03(-0.09%) |
Mar 20, 2019 | 33.68 | 33.81 | 32.94 | 32.99 | 611,470 | -0.80(-2.36%) |
Mar 19, 2019 | 34.96 | 34.99 | 33.65 | 33.79 | 804,324 | -0.89(-2.57%) |
Mar 18, 2019 | 34.29 | 34.83 | 34.29 | 34.68 | 780,761 | +0.47(+1.37%) |
Mar 15, 2019 | 33.97 | 34.31 | 33.96 | 34.21 | 1,417,466 | +0.31(+0.91%) |
Mar 14, 2019 | 33.62 | 34.07 | 33.35 | 33.91 | 506,266 | +0.34(+1.01%) |
Mar 13, 2019 | 33.30 | 33.75 | 33.21 | 33.57 | 443,683 | +0.42(+1.28%) |
Mar 12, 2019 | 33.24 | 33.30 | 33.09 | 33.14 | 313,209 | -0.09(-0.28%) |
Mar 11, 2019 | 32.92 | 33.30 | 32.55 | 33.24 | 470,557 | +0.52(+1.60%) |
Mar 08, 2019 | 32.25 | 32.74 | 32.14 | 32.71 | 482,683 | +0.14(+0.41%) |
Mar 07, 2019 | 33.09 | 33.09 | 32.34 | 32.58 | 750,549 | -0.57(-1.71%) |
Mar 06, 2019 | 33.89 | 34.10 | 33.10 | 33.14 | 615,547 | -0.79(-2.34%) |
Mar 05, 2019 | 33.71 | 33.99 | 33.43 | 33.94 | 431,278 | +0.20(+0.60%) |
Mar 04, 2019 | 34.13 | 34.27 | 33.46 | 33.73 | 647,022 | -0.33(-0.96%) |
Mar 01, 2019 | 33.81 | 34.20 | 33.70 | 34.06 | 473,085 | +0.60(+1.80%) |
Feb 28, 2019 | 33.75 | 33.84 | 33.43 | 33.46 | 542,422 | -0.28(-0.84%) |
Feb 27, 2019 | 33.71 | 33.87 | 33.29 | 33.74 | 651,473 | +0.01(+0.04%) |
Feb 26, 2019 | 33.94 | 34.46 | 33.67 | 33.73 | 808,183 | -0.61(-1.79%) |
Feb 25, 2019 | 34.49 | 34.96 | 34.33 | 34.34 | 823,414 | +0.16(+0.47%) |
Feb 22, 2019 | 33.70 | 34.37 | 33.53 | 34.18 | 882,526 | +0.61(+1.81%) |
Feb 21, 2019 | 33.64 | 33.96 | 33.29 | 33.57 | 663,602 | -0.07(-0.20%) |
Feb 20, 2019 | 33.41 | 33.65 | 33.18 | 33.64 | 474,312 | +0.27(+0.81%) |
Feb 19, 2019 | 32.97 | 33.53 | 32.96 | 33.37 | 523,812 | +0.10(+0.29%) |
Feb 15, 2019 | 32.92 | 33.45 | 32.83 | 33.27 | 805,039 | +0.78(+2.40%) |
Feb 14, 2019 | 31.55 | 32.77 | 31.07 | 32.50 | 816,896 | +0.42(+1.30%) |
Feb 13, 2019 | 32.72 | 32.93 | 32.01 | 32.08 | 777,086 | -0.44(-1.36%) |
Feb 12, 2019 | 32.40 | 32.89 | 32.40 | 32.52 | 513,884 | +0.44(+1.38%) |
Feb 11, 2019 | 32.29 | 32.36 | 31.86 | 32.08 | 419,938 | -0.06(-0.17%) |
Feb 08, 2019 | 31.56 | 32.14 | 31.32 | 32.13 | 706,020 | +0.30(+0.94%) |
Feb 07, 2019 | 31.53 | 32.09 | 31.53 | 31.83 | 1,042,258 | +0.12(+0.37%) |
Feb 06, 2019 | 31.48 | 31.79 | 31.37 | 31.72 | 615,065 | +0.10(+0.33%) |
Feb 05, 2019 | 31.45 | 31.82 | 31.28 | 31.61 | 812,910 | +0.26(+0.84%) |
Feb 04, 2019 | 30.96 | 31.43 | 30.88 | 31.35 | 810,369 | +0.53(+1.71%) |