Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 32.85 | 33.00 | 32.25 | 33.00 | 15,648 | +0.30(+0.92%) |
Apr 29, 2019 | 32.25 | 33.00 | 32.25 | 32.70 | 8,348 | +0.45(+1.40%) |
Apr 26, 2019 | 34.35 | 34.35 | 32.25 | 32.25 | 16,740 | -2.40(-6.93%) |
Apr 25, 2019 | 34.95 | 35.25 | 33.30 | 34.65 | 12,160 | -0.75(-2.12%) |
Apr 24, 2019 | 35.25 | 35.55 | 34.95 | 35.40 | 4,261 | -0.15(-0.42%) |
Apr 23, 2019 | 33.60 | 36.00 | 33.45 | 35.55 | 10,034 | +1.50(+4.41%) |
Apr 22, 2019 | 33.45 | 34.05 | 33.45 | 34.05 | 6,679 | +0.60(+1.79%) |
Apr 18, 2019 | 33.60 | 34.05 | 32.85 | 33.45 | 13,206 | -0.45(-1.33%) |
Apr 17, 2019 | 36.45 | 36.45 | 33.60 | 33.90 | 30,621 | -2.70(-7.38%) |
Apr 16, 2019 | 37.50 | 37.50 | 36.00 | 36.60 | 10,671 | -0.75(-2.01%) |
Apr 15, 2019 | 37.50 | 37.50 | 36.60 | 37.35 | 8,824 | -0.45(-1.19%) |
Apr 12, 2019 | 37.80 | 37.80 | 37.20 | 37.80 | 7,853 | +0.00(+0.00%) |
Apr 11, 2019 | 37.20 | 38.25 | 37.20 | 37.80 | 22,590 | +0.75(+2.02%) |
Apr 10, 2019 | 36.90 | 37.65 | 36.60 | 37.05 | 9,288 | +0.30(+0.82%) |
Apr 09, 2019 | 36.60 | 37.50 | 36.60 | 36.75 | 10,268 | -0.75(-2.00%) |
Apr 08, 2019 | 37.65 | 37.65 | 36.74 | 37.50 | 9,531 | +0.00(+0.00%) |
Apr 05, 2019 | 37.80 | 37.80 | 37.20 | 37.50 | 10,740 | -0.15(-0.40%) |
Apr 04, 2019 | 37.50 | 37.80 | 36.60 | 37.65 | 13,170 | +0.30(+0.80%) |
Apr 03, 2019 | 37.65 | 38.25 | 37.20 | 37.35 | 22,476 | -0.30(-0.80%) |
Apr 02, 2019 | 37.20 | 37.65 | 36.00 | 37.65 | 10,658 | +0.15(+0.40%) |
Apr 01, 2019 | 37.50 | 37.80 | 36.75 | 37.50 | 16,190 | -0.15(-0.40%) |
Mar 29, 2019 | 36.60 | 37.65 | 36.15 | 37.65 | 21,000 | +1.20(+3.29%) |
Mar 28, 2019 | 36.00 | 36.45 | 35.70 | 36.45 | 6,382 | +0.45(+1.25%) |
Mar 27, 2019 | 35.70 | 36.30 | 34.80 | 36.00 | 12,059 | +0.60(+1.69%) |
Mar 26, 2019 | 35.40 | 36.90 | 34.50 | 35.40 | 19,928 | +0.00(+0.00%) |
Mar 25, 2019 | 35.55 | 36.00 | 34.70 | 35.40 | 7,426 | -0.30(-0.84%) |
Mar 22, 2019 | 36.60 | 36.60 | 35.25 | 35.70 | 12,180 | -0.90(-2.46%) |
Mar 21, 2019 | 37.20 | 37.50 | 36.45 | 36.60 | 8,540 | -0.60(-1.61%) |
Mar 20, 2019 | 37.20 | 37.50 | 36.45 | 37.20 | 17,335 | -0.30(-0.80%) |
Mar 19, 2019 | 37.35 | 38.10 | 36.00 | 37.50 | 18,104 | +0.45(+1.21%) |
Mar 18, 2019 | 37.50 | 37.95 | 36.60 | 37.05 | 25,678 | -0.15(-0.40%) |
Mar 15, 2019 | 34.50 | 37.20 | 34.35 | 37.20 | 49,513 | +2.70(+7.83%) |
Mar 14, 2019 | 34.50 | 34.80 | 33.60 | 34.50 | 13,426 | +0.30(+0.88%) |
Mar 13, 2019 | 33.30 | 34.50 | 33.15 | 34.20 | 21,623 | +0.75(+2.24%) |
Mar 12, 2019 | 32.10 | 33.60 | 31.65 | 33.45 | 17,768 | +1.35(+4.21%) |
Mar 11, 2019 | 31.65 | 33.00 | 31.65 | 32.10 | 12,581 | +0.15(+0.47%) |
Mar 08, 2019 | 32.40 | 33.00 | 30.90 | 31.95 | 16,906 | -0.75(-2.29%) |
Mar 07, 2019 | 33.30 | 33.75 | 32.70 | 32.70 | 14,112 | -0.60(-1.80%) |
Mar 06, 2019 | 35.55 | 35.55 | 32.70 | 33.30 | 23,888 | -2.40(-6.72%) |
Mar 05, 2019 | 34.50 | 35.85 | 32.85 | 35.70 | 22,416 | +1.20(+3.48%) |
Mar 04, 2019 | 34.95 | 35.25 | 33.75 | 34.50 | 13,730 | -0.15(-0.43%) |
Mar 01, 2019 | 36.00 | 36.38 | 32.25 | 34.65 | 38,393 | -0.75(-2.12%) |
Feb 28, 2019 | 35.40 | 36.60 | 33.75 | 35.40 | 34,892 | +0.45(+1.29%) |
Feb 27, 2019 | 35.70 | 37.05 | 34.65 | 34.95 | 53,668 | -0.45(-1.27%) |
Feb 26, 2019 | 33.00 | 35.85 | 32.85 | 35.40 | 40,920 | +2.55(+7.76%) |
Feb 25, 2019 | 32.25 | 32.85 | 31.50 | 32.85 | 11,925 | +1.35(+4.29%) |
Feb 22, 2019 | 32.25 | 32.70 | 31.20 | 31.50 | 13,706 | -0.15(-0.47%) |
Feb 21, 2019 | 30.30 | 32.40 | 30.30 | 31.65 | 12,111 | +1.50(+4.98%) |
Feb 20, 2019 | 31.80 | 32.10 | 30.15 | 30.15 | 25,406 | -2.10(-6.51%) |
Feb 19, 2019 | 33.15 | 33.45 | 31.95 | 32.25 | 14,307 | -0.45(-1.38%) |
Feb 15, 2019 | 32.70 | 33.67 | 32.70 | 32.70 | 13,480 | -0.15(-0.46%) |
Feb 14, 2019 | 33.75 | 34.05 | 31.95 | 32.85 | 28,714 | -0.60(-1.79%) |
Feb 13, 2019 | 33.00 | 34.12 | 31.20 | 33.45 | 37,547 | +0.30(+0.90%) |
Feb 12, 2019 | 30.60 | 33.45 | 30.15 | 33.15 | 91,701 | +3.15(+10.50%) |
Feb 11, 2019 | 30.00 | 31.05 | 29.85 | 30.00 | 21,218 | +0.30(+1.01%) |
Feb 08, 2019 | 29.55 | 30.75 | 28.95 | 29.70 | 24,180 | +0.00(+0.00%) |
Feb 07, 2019 | 29.10 | 29.70 | 27.75 | 29.70 | 18,332 | +0.75(+2.59%) |
Feb 06, 2019 | 29.40 | 29.40 | 28.65 | 28.95 | 10,995 | -0.15(-0.52%) |
Feb 05, 2019 | 29.25 | 30.00 | 28.65 | 29.10 | 27,076 | -0.15(-0.51%) |
Feb 04, 2019 | 28.95 | 30.30 | 28.80 | 29.25 | 38,095 | +0.90(+3.17%) |