Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 34.53 | 34.79 | 34.42 | 34.79 | 43,909 | +0.23(+0.67%) |
Apr 29, 2019 | 34.47 | 34.62 | 34.44 | 34.56 | 30,495 | +0.00(+0.00%) |
Apr 26, 2019 | 34.42 | 34.65 | 34.30 | 34.56 | 29,900 | -0.05(-0.14%) |
Apr 25, 2019 | 34.52 | 34.61 | 34.45 | 34.61 | 52,591 | +0.01(+0.01%) |
Apr 24, 2019 | 34.69 | 34.81 | 34.40 | 34.60 | 45,951 | -0.30(-0.87%) |
Apr 23, 2019 | 34.78 | 35.00 | 34.78 | 34.91 | 39,620 | -0.10(-0.29%) |
Apr 22, 2019 | 35.06 | 35.17 | 34.89 | 35.01 | 24,313 | -0.01(-0.03%) |
Apr 18, 2019 | 34.84 | 35.08 | 34.82 | 35.02 | 66,000 | +0.35(+1.01%) |
Apr 17, 2019 | 34.62 | 34.68 | 34.53 | 34.67 | 39,051 | +0.40(+1.17%) |
Apr 16, 2019 | 34.38 | 34.41 | 34.24 | 34.27 | 56,692 | -0.03(-0.09%) |
Apr 15, 2019 | 34.36 | 34.42 | 34.29 | 34.30 | 47,337 | +0.35(+1.03%) |
Apr 12, 2019 | 34.12 | 34.26 | 33.93 | 33.95 | 58,700 | +0.01(+0.03%) |
Apr 11, 2019 | 33.91 | 34.07 | 33.85 | 33.94 | 36,371 | +0.16(+0.47%) |
Apr 10, 2019 | 33.72 | 33.80 | 33.57 | 33.78 | 25,756 | +0.17(+0.51%) |
Apr 09, 2019 | 33.72 | 33.79 | 33.53 | 33.61 | 68,848 | -0.31(-0.93%) |
Apr 08, 2019 | 33.85 | 33.97 | 33.82 | 33.92 | 38,066 | +0.41(+1.24%) |
Apr 05, 2019 | 33.45 | 33.60 | 33.45 | 33.51 | 37,000 | -0.05(-0.15%) |
Apr 04, 2019 | 33.55 | 33.63 | 33.46 | 33.56 | 55,373 | +0.07(+0.19%) |
Apr 03, 2019 | 33.40 | 33.63 | 33.34 | 33.49 | 67,512 | +0.86(+2.65%) |
Apr 02, 2019 | 32.64 | 32.67 | 32.41 | 32.63 | 53,390 | -0.45(-1.36%) |
Apr 01, 2019 | 32.90 | 33.12 | 32.84 | 33.08 | 37,611 | +0.52(+1.61%) |
Mar 29, 2019 | 32.65 | 32.72 | 32.46 | 32.55 | 40,600 | +0.24(+0.76%) |
Mar 28, 2019 | 32.60 | 32.62 | 32.17 | 32.31 | 36,123 | -0.27(-0.81%) |
Mar 27, 2019 | 32.56 | 32.66 | 32.36 | 32.58 | 217,982 | +0.30(+0.95%) |
Mar 26, 2019 | 32.27 | 32.36 | 32.22 | 32.27 | 54,458 | +0.02(+0.05%) |
Mar 25, 2019 | 32.25 | 32.40 | 32.14 | 32.26 | 36,327 | +0.16(+0.50%) |
Mar 22, 2019 | 32.39 | 32.39 | 32.01 | 32.09 | 38,300 | -0.81(-2.46%) |
Mar 21, 2019 | 32.67 | 32.95 | 32.64 | 32.91 | 40,358 | -0.73(-2.18%) |
Mar 20, 2019 | 33.39 | 33.82 | 33.26 | 33.64 | 34,650 | -0.12(-0.36%) |
Mar 19, 2019 | 33.81 | 34.00 | 33.69 | 33.76 | 78,165 | +0.23(+0.69%) |
Mar 18, 2019 | 33.39 | 33.61 | 33.39 | 33.53 | 35,520 | +0.21(+0.63%) |
Mar 15, 2019 | 33.24 | 33.38 | 32.98 | 33.32 | 61,000 | +0.27(+0.83%) |
Mar 14, 2019 | 32.88 | 33.11 | 32.84 | 33.05 | 51,815 | +0.44(+1.35%) |
Mar 13, 2019 | 32.22 | 32.65 | 32.22 | 32.60 | 38,368 | +0.53(+1.67%) |
Mar 12, 2019 | 31.97 | 32.19 | 31.85 | 32.07 | 172,993 | +0.46(+1.46%) |
Mar 11, 2019 | 31.24 | 31.62 | 31.24 | 31.61 | 330,379 | +0.59(+1.90%) |
Mar 08, 2019 | 30.75 | 31.13 | 30.75 | 31.02 | 178,800 | +0.38(+1.22%) |
Mar 07, 2019 | 30.88 | 30.88 | 30.50 | 30.64 | 106,591 | +0.04(+0.15%) |
Mar 06, 2019 | 30.82 | 30.84 | 30.52 | 30.60 | 65,577 | -0.38(-1.23%) |
Mar 05, 2019 | 30.83 | 31.04 | 30.79 | 30.98 | 84,423 | -0.13(-0.43%) |
Mar 04, 2019 | 30.96 | 31.12 | 30.82 | 31.11 | 71,560 | +0.01(+0.03%) |
Mar 01, 2019 | 31.26 | 31.26 | 30.97 | 31.11 | 38,700 | +0.07(+0.24%) |
Feb 28, 2019 | 30.91 | 31.14 | 30.89 | 31.03 | 60,935 | +0.23(+0.73%) |
Feb 27, 2019 | 30.79 | 30.88 | 30.71 | 30.80 | 60,949 | +0.07(+0.24%) |
Feb 26, 2019 | 30.54 | 30.88 | 30.54 | 30.73 | 70,753 | +0.66(+2.21%) |
Feb 25, 2019 | 30.31 | 30.40 | 30.03 | 30.07 | 54,470 | -0.27(-0.91%) |
Feb 22, 2019 | 30.59 | 30.59 | 30.24 | 30.34 | 116,100 | +0.03(+0.10%) |
Feb 21, 2019 | 30.49 | 30.58 | 30.28 | 30.31 | 73,080 | -0.02(-0.07%) |
Feb 20, 2019 | 30.10 | 30.39 | 30.10 | 30.33 | 71,366 | +0.35(+1.17%) |
Feb 19, 2019 | 29.61 | 30.03 | 29.61 | 29.98 | 121,479 | -0.26(-0.85%) |
Feb 15, 2019 | 30.20 | 30.32 | 30.06 | 30.24 | 144,600 | +0.87(+2.97%) |
Feb 14, 2019 | 29.45 | 29.59 | 29.32 | 29.36 | 338,659 | -0.22(-0.74%) |
Feb 13, 2019 | 29.66 | 29.73 | 29.55 | 29.59 | 52,799 | +0.04(+0.14%) |
Feb 12, 2019 | 29.52 | 29.65 | 29.47 | 29.55 | 74,347 | +0.30(+1.01%) |
Feb 11, 2019 | 29.14 | 29.37 | 29.11 | 29.25 | 106,401 | +0.47(+1.63%) |
Feb 08, 2019 | 28.69 | 28.91 | 28.57 | 28.78 | 79,400 | -0.14(-0.50%) |
Feb 07, 2019 | 29.12 | 29.14 | 28.81 | 28.93 | 56,990 | -0.93(-3.10%) |
Feb 06, 2019 | 29.81 | 29.88 | 29.78 | 29.85 | 212,299 | +0.00(+0.00%) |
Feb 05, 2019 | 29.78 | 29.95 | 29.76 | 29.85 | 92,532 | +0.41(+1.39%) |
Feb 04, 2019 | 29.29 | 29.46 | 29.09 | 29.44 | 125,289 | -0.16(-0.54%) |