Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 38.38 | 38.85 | 38.05 | 38.05 | 85,409 | -0.42(-1.09%) |
Apr 29, 2019 | 37.17 | 38.90 | 37.17 | 38.47 | 108,784 | +1.18(+3.16%) |
Apr 26, 2019 | 36.76 | 37.41 | 36.63 | 37.29 | 96,400 | +0.48(+1.30%) |
Apr 25, 2019 | 37.12 | 37.12 | 36.39 | 36.81 | 73,825 | -0.41(-1.10%) |
Apr 24, 2019 | 37.21 | 37.76 | 36.55 | 37.22 | 95,406 | -0.22(-0.59%) |
Apr 23, 2019 | 36.83 | 37.83 | 36.83 | 37.44 | 180,430 | +0.72(+1.96%) |
Apr 22, 2019 | 37.46 | 37.46 | 36.38 | 36.72 | 50,523 | -0.97(-2.57%) |
Apr 18, 2019 | 37.84 | 38.01 | 37.13 | 37.69 | 102,000 | -0.23(-0.61%) |
Apr 17, 2019 | 38.76 | 38.76 | 37.59 | 37.92 | 134,021 | -0.82(-2.12%) |
Apr 16, 2019 | 38.86 | 39.12 | 38.17 | 38.74 | 89,604 | +0.07(+0.18%) |
Apr 15, 2019 | 39.35 | 39.35 | 38.64 | 38.67 | 60,968 | -0.97(-2.45%) |
Apr 12, 2019 | 38.95 | 40.37 | 38.84 | 39.64 | 76,000 | +1.03(+2.67%) |
Apr 11, 2019 | 38.46 | 38.96 | 38.20 | 38.61 | 44,965 | +0.17(+0.44%) |
Apr 10, 2019 | 37.87 | 38.45 | 37.79 | 38.44 | 146,133 | +0.66(+1.75%) |
Apr 09, 2019 | 37.89 | 38.19 | 37.67 | 37.78 | 98,915 | -0.24(-0.63%) |
Apr 08, 2019 | 37.88 | 38.24 | 37.71 | 38.02 | 72,648 | -0.01(-0.03%) |
Apr 05, 2019 | 36.65 | 38.28 | 36.65 | 38.03 | 104,500 | +1.30(+3.54%) |
Apr 04, 2019 | 36.29 | 36.74 | 35.96 | 36.73 | 72,804 | +0.42(+1.16%) |
Apr 03, 2019 | 37.19 | 37.36 | 36.10 | 36.31 | 80,232 | -0.61(-1.65%) |
Apr 02, 2019 | 37.90 | 37.90 | 36.89 | 36.92 | 54,043 | -0.95(-2.51%) |
Apr 01, 2019 | 37.49 | 38.25 | 37.07 | 37.87 | 81,595 | +0.72(+1.94%) |
Mar 29, 2019 | 37.65 | 38.12 | 36.79 | 37.15 | 227,000 | -0.21(-0.56%) |
Mar 28, 2019 | 37.03 | 37.67 | 36.89 | 37.36 | 154,218 | +0.34(+0.92%) |
Mar 27, 2019 | 36.54 | 37.07 | 36.26 | 37.02 | 118,454 | +0.49(+1.34%) |
Mar 26, 2019 | 35.94 | 36.93 | 35.73 | 36.53 | 201,857 | +0.57(+1.59%) |
Mar 25, 2019 | 35.13 | 36.03 | 34.65 | 35.96 | 99,250 | +0.82(+2.33%) |
Mar 22, 2019 | 35.53 | 35.72 | 34.92 | 35.14 | 182,100 | -0.66(-1.84%) |
Mar 21, 2019 | 34.22 | 36.22 | 34.22 | 35.80 | 134,244 | +1.40(+4.07%) |
Mar 20, 2019 | 34.21 | 34.79 | 33.76 | 34.40 | 126,832 | +0.15(+0.44%) |
Mar 19, 2019 | 34.23 | 34.70 | 33.88 | 34.25 | 68,966 | +0.24(+0.71%) |
Mar 18, 2019 | 33.63 | 34.13 | 33.19 | 34.01 | 98,006 | +0.37(+1.10%) |
Mar 15, 2019 | 32.49 | 34.30 | 32.00 | 33.64 | 216,300 | +1.24(+3.83%) |
Mar 14, 2019 | 32.14 | 32.94 | 32.14 | 32.40 | 60,446 | +0.13(+0.40%) |
Mar 13, 2019 | 32.26 | 32.55 | 31.93 | 32.27 | 59,643 | +0.07(+0.22%) |
Mar 12, 2019 | 32.51 | 32.71 | 31.98 | 32.20 | 101,304 | -0.24(-0.74%) |
Mar 11, 2019 | 31.91 | 32.70 | 31.56 | 32.44 | 40,040 | +0.54(+1.69%) |
Mar 08, 2019 | 31.97 | 32.29 | 31.81 | 31.90 | 47,400 | -0.34(-1.05%) |
Mar 07, 2019 | 32.71 | 32.92 | 31.90 | 32.24 | 78,017 | -0.48(-1.47%) |
Mar 06, 2019 | 33.08 | 33.08 | 32.44 | 32.72 | 89,447 | -0.31(-0.94%) |
Mar 05, 2019 | 33.35 | 33.59 | 32.88 | 33.03 | 121,287 | -0.33(-0.99%) |
Mar 04, 2019 | 33.91 | 34.35 | 32.78 | 33.36 | 100,013 | -0.52(-1.53%) |
Mar 01, 2019 | 33.52 | 35.00 | 33.52 | 33.88 | 135,200 | +0.49(+1.47%) |
Feb 28, 2019 | 34.03 | 34.50 | 32.90 | 33.39 | 231,339 | -0.93(-2.71%) |
Feb 27, 2019 | 33.67 | 34.88 | 33.40 | 34.32 | 108,638 | +0.59(+1.75%) |
Feb 26, 2019 | 33.61 | 34.35 | 33.61 | 33.73 | 176,190 | -0.30(-0.88%) |
Feb 25, 2019 | 31.53 | 34.08 | 31.53 | 34.03 | 358,065 | +2.96(+9.53%) |
Feb 22, 2019 | 28.97 | 32.69 | 28.97 | 31.07 | 333,600 | +1.71(+5.82%) |
Feb 21, 2019 | 28.98 | 29.60 | 28.67 | 29.36 | 87,709 | +0.38(+1.31%) |
Feb 20, 2019 | 28.44 | 29.25 | 28.44 | 28.98 | 173,985 | +0.55(+1.93%) |
Feb 19, 2019 | 28.56 | 28.90 | 28.37 | 28.43 | 119,712 | -0.17(-0.59%) |
Feb 15, 2019 | 28.82 | 29.05 | 28.55 | 28.60 | 111,600 | -0.15(-0.52%) |
Feb 14, 2019 | 27.80 | 28.91 | 27.80 | 28.75 | 164,115 | +0.79(+2.83%) |
Feb 13, 2019 | 26.86 | 28.10 | 26.03 | 27.96 | 324,341 | +1.29(+4.84%) |
Feb 12, 2019 | 27.72 | 28.31 | 26.53 | 26.67 | 2,090,704 | -1.20(-4.31%) |
Feb 11, 2019 | 27.30 | 27.93 | 27.00 | 27.87 | 45,384 | +0.61(+2.24%) |
Feb 08, 2019 | 27.61 | 27.66 | 27.05 | 27.26 | 26,500 | -0.36(-1.30%) |
Feb 07, 2019 | 27.94 | 27.94 | 27.03 | 27.62 | 74,339 | -0.53(-1.88%) |
Feb 06, 2019 | 28.31 | 28.38 | 27.70 | 28.15 | 86,206 | -0.15(-0.53%) |
Feb 05, 2019 | 28.23 | 28.57 | 27.95 | 28.30 | 47,419 | +0.19(+0.68%) |
Feb 04, 2019 | 28.28 | 28.70 | 27.95 | 28.11 | 61,185 | -0.07(-0.25%) |