Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 36.67 | 37.09 | 36.54 | 36.86 | 101,181 | +0.15(+0.40%) |
Apr 29, 2019 | 36.57 | 37.16 | 36.57 | 36.71 | 49,983 | +0.09(+0.24%) |
Apr 26, 2019 | 36.33 | 36.98 | 35.93 | 36.62 | 64,523 | +0.24(+0.67%) |
Apr 25, 2019 | 35.55 | 36.80 | 35.55 | 36.38 | 50,351 | +0.77(+2.16%) |
Apr 24, 2019 | 35.53 | 35.95 | 34.92 | 35.61 | 77,898 | -0.12(-0.34%) |
Apr 23, 2019 | 35.45 | 36.50 | 35.34 | 35.73 | 97,459 | +0.18(+0.51%) |
Apr 22, 2019 | 36.17 | 36.69 | 35.28 | 35.55 | 43,019 | -0.89(-2.44%) |
Apr 18, 2019 | 36.00 | 36.80 | 36.00 | 36.44 | 41,859 | +0.38(+1.06%) |
Apr 17, 2019 | 35.90 | 36.23 | 35.19 | 36.06 | 55,981 | +0.15(+0.41%) |
Apr 16, 2019 | 35.75 | 36.15 | 35.37 | 35.92 | 72,532 | +0.16(+0.44%) |
Apr 15, 2019 | 35.90 | 36.45 | 35.71 | 35.76 | 34,858 | -0.24(-0.67%) |
Apr 12, 2019 | 36.50 | 36.75 | 34.76 | 36.00 | 146,739 | -0.29(-0.79%) |
Apr 11, 2019 | 36.39 | 36.62 | 35.93 | 36.29 | 69,392 | +0.09(+0.24%) |
Apr 10, 2019 | 35.79 | 36.63 | 35.79 | 36.20 | 87,407 | +0.32(+0.89%) |
Apr 09, 2019 | 36.32 | 36.48 | 35.15 | 35.88 | 191,305 | -0.73(-1.98%) |
Apr 08, 2019 | 37.04 | 37.32 | 36.34 | 36.61 | 86,710 | -0.67(-1.81%) |
Apr 05, 2019 | 36.67 | 37.57 | 36.65 | 37.28 | 52,960 | +0.46(+1.24%) |
Apr 04, 2019 | 36.25 | 37.02 | 36.25 | 36.82 | 61,825 | +0.62(+1.72%) |
Apr 03, 2019 | 36.61 | 36.92 | 36.06 | 36.20 | 42,190 | -0.22(-0.59%) |
Apr 02, 2019 | 36.57 | 36.62 | 35.79 | 36.42 | 55,553 | -0.26(-0.71%) |
Apr 01, 2019 | 37.10 | 37.19 | 36.32 | 36.68 | 94,154 | -0.28(-0.75%) |
Mar 29, 2019 | 37.16 | 37.39 | 36.73 | 36.95 | 33,765 | -0.08(-0.21%) |
Mar 28, 2019 | 37.30 | 37.71 | 36.34 | 37.03 | 36,718 | -0.38(-1.02%) |
Mar 27, 2019 | 36.75 | 37.96 | 36.60 | 37.41 | 84,552 | +0.41(+1.10%) |
Mar 26, 2019 | 36.96 | 37.28 | 35.95 | 37.00 | 74,855 | +0.08(+0.21%) |
Mar 25, 2019 | 35.98 | 37.40 | 35.50 | 36.93 | 99,151 | +0.83(+2.30%) |
Mar 22, 2019 | 35.45 | 36.60 | 35.06 | 36.10 | 239,361 | +0.39(+1.09%) |
Mar 21, 2019 | 35.24 | 36.25 | 35.10 | 35.71 | 83,768 | +0.08(+0.22%) |
Mar 20, 2019 | 36.49 | 36.66 | 35.52 | 35.63 | 62,883 | -0.83(-2.28%) |
Mar 19, 2019 | 36.08 | 36.91 | 35.87 | 36.46 | 101,291 | +0.50(+1.39%) |
Mar 18, 2019 | 36.93 | 37.18 | 35.72 | 35.96 | 97,318 | -0.86(-2.35%) |
Mar 15, 2019 | 37.15 | 38.01 | 36.61 | 36.82 | 187,442 | -0.15(-0.40%) |
Mar 14, 2019 | 35.80 | 37.50 | 35.80 | 36.97 | 101,045 | +1.17(+3.26%) |
Mar 13, 2019 | 35.38 | 35.90 | 35.18 | 35.80 | 82,498 | +0.55(+1.57%) |
Mar 12, 2019 | 34.24 | 35.36 | 34.16 | 35.25 | 127,741 | +1.10(+3.22%) |
Mar 11, 2019 | 32.97 | 35.33 | 32.97 | 34.15 | 180,753 | +1.18(+3.59%) |
Mar 08, 2019 | 35.61 | 35.61 | 31.76 | 32.97 | 368,871 | -4.54(-12.11%) |
Mar 07, 2019 | 38.59 | 39.03 | 37.37 | 37.51 | 100,378 | -1.08(-2.80%) |
Mar 06, 2019 | 37.98 | 39.11 | 37.78 | 38.59 | 94,769 | +0.65(+1.71%) |
Mar 05, 2019 | 38.19 | 38.85 | 37.33 | 37.94 | 99,054 | -0.27(-0.70%) |
Mar 04, 2019 | 39.50 | 39.50 | 37.76 | 38.21 | 49,496 | -1.23(-3.11%) |
Mar 01, 2019 | 40.04 | 40.13 | 38.55 | 39.43 | 71,114 | -0.48(-1.21%) |
Feb 28, 2019 | 40.01 | 40.05 | 39.57 | 39.92 | 33,397 | -0.22(-0.54%) |
Feb 27, 2019 | 40.00 | 40.47 | 39.70 | 40.14 | 34,067 | +0.13(+0.32%) |
Feb 26, 2019 | 40.25 | 40.46 | 39.94 | 40.01 | 46,985 | -0.24(-0.60%) |
Feb 25, 2019 | 41.27 | 41.46 | 40.17 | 40.25 | 46,769 | -0.91(-2.21%) |
Feb 22, 2019 | 41.21 | 41.38 | 39.96 | 41.16 | 52,382 | -0.02(-0.04%) |
Feb 21, 2019 | 41.67 | 42.25 | 40.80 | 41.17 | 65,876 | -0.46(-1.10%) |
Feb 20, 2019 | 42.18 | 42.60 | 41.46 | 41.63 | 53,488 | -0.63(-1.49%) |
Feb 19, 2019 | 41.07 | 42.48 | 41.07 | 42.26 | 106,318 | +1.03(+2.50%) |
Feb 15, 2019 | 41.04 | 41.79 | 40.74 | 41.23 | 41,628 | +0.44(+1.08%) |
Feb 14, 2019 | 40.77 | 41.94 | 40.68 | 40.79 | 91,777 | -0.16(-0.38%) |
Feb 13, 2019 | 40.98 | 41.67 | 40.76 | 40.95 | 55,492 | -0.07(-0.17%) |
Feb 12, 2019 | 40.87 | 41.43 | 40.58 | 41.02 | 39,639 | +0.29(+0.72%) |
Feb 11, 2019 | 40.57 | 40.99 | 40.03 | 40.73 | 61,760 | +0.17(+0.42%) |
Feb 08, 2019 | 40.48 | 40.79 | 39.89 | 40.55 | 41,629 | +0.06(+0.15%) |
Feb 07, 2019 | 40.91 | 41.13 | 39.88 | 40.49 | 26,116 | -0.63(-1.52%) |
Feb 06, 2019 | 41.64 | 42.12 | 40.51 | 41.12 | 49,602 | -0.61(-1.46%) |
Feb 05, 2019 | 41.34 | 41.99 | 41.34 | 41.73 | 32,796 | +0.45(+1.10%) |
Feb 04, 2019 | 40.71 | 41.35 | 40.04 | 41.27 | 57,165 | +0.21(+0.50%) |