Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 37.26 | 37.91 | 36.51 | 37.82 | 444,994 | +0.56(+1.50%) |
Apr 29, 2019 | 36.85 | 37.63 | 36.53 | 37.26 | 260,983 | +0.39(+1.05%) |
Apr 26, 2019 | 36.96 | 37.33 | 34.88 | 36.87 | 563,345 | -0.46(-1.24%) |
Apr 25, 2019 | 38.04 | 38.15 | 36.68 | 37.33 | 402,377 | -0.93(-2.43%) |
Apr 24, 2019 | 37.48 | 38.94 | 37.46 | 38.26 | 328,725 | +0.84(+2.24%) |
Apr 23, 2019 | 37.18 | 37.78 | 37.06 | 37.42 | 205,579 | +0.40(+1.09%) |
Apr 22, 2019 | 36.90 | 37.08 | 36.43 | 37.02 | 207,543 | +0.07(+0.18%) |
Apr 18, 2019 | 36.96 | 37.28 | 36.74 | 36.96 | 141,463 | +0.06(+0.17%) |
Apr 17, 2019 | 37.33 | 37.54 | 36.61 | 36.89 | 263,319 | -0.01(-0.04%) |
Apr 16, 2019 | 35.99 | 36.98 | 35.99 | 36.91 | 348,415 | +1.05(+2.94%) |
Apr 15, 2019 | 35.80 | 35.85 | 35.50 | 35.85 | 158,261 | +0.05(+0.13%) |
Apr 12, 2019 | 35.68 | 35.82 | 35.53 | 35.81 | 116,388 | +0.45(+1.27%) |
Apr 11, 2019 | 35.60 | 35.66 | 35.18 | 35.36 | 122,080 | -0.19(-0.53%) |
Apr 10, 2019 | 35.14 | 35.67 | 34.92 | 35.54 | 215,397 | +0.42(+1.20%) |
Apr 09, 2019 | 35.61 | 35.61 | 34.98 | 35.12 | 217,711 | -0.53(-1.49%) |
Apr 08, 2019 | 35.18 | 35.71 | 35.05 | 35.65 | 134,387 | +0.32(+0.89%) |
Apr 05, 2019 | 35.75 | 35.75 | 35.22 | 35.34 | 273,105 | -0.25(-0.71%) |
Apr 04, 2019 | 35.20 | 35.66 | 35.15 | 35.59 | 293,741 | +0.39(+1.12%) |
Apr 03, 2019 | 34.19 | 35.38 | 33.64 | 35.20 | 236,481 | +1.34(+3.97%) |
Apr 02, 2019 | 33.93 | 34.15 | 33.66 | 33.85 | 308,999 | -0.50(-1.46%) |
Apr 01, 2019 | 33.71 | 34.37 | 33.65 | 34.36 | 164,218 | +0.89(+2.64%) |
Mar 29, 2019 | 33.36 | 33.81 | 33.32 | 33.47 | 294,000 | +0.47(+1.44%) |
Mar 28, 2019 | 32.97 | 33.48 | 32.58 | 33.00 | 189,734 | +0.11(+0.35%) |
Mar 27, 2019 | 33.44 | 34.32 | 32.44 | 32.88 | 214,708 | -0.65(-1.94%) |
Mar 26, 2019 | 33.38 | 33.79 | 33.33 | 33.53 | 206,626 | +0.48(+1.46%) |
Mar 25, 2019 | 33.13 | 33.38 | 32.49 | 33.05 | 155,310 | -0.21(-0.62%) |
Mar 22, 2019 | 34.60 | 34.63 | 33.04 | 33.26 | 425,225 | -1.62(-4.64%) |
Mar 21, 2019 | 33.98 | 35.07 | 33.98 | 34.87 | 217,418 | +0.86(+2.52%) |
Mar 20, 2019 | 34.40 | 34.93 | 33.86 | 34.02 | 224,268 | -0.39(-1.13%) |
Mar 19, 2019 | 34.47 | 34.61 | 33.71 | 34.40 | 206,111 | +0.12(+0.35%) |
Mar 18, 2019 | 34.31 | 34.59 | 33.82 | 34.28 | 169,206 | +0.00(+0.01%) |
Mar 15, 2019 | 33.77 | 34.74 | 33.72 | 34.28 | 623,942 | +0.72(+2.14%) |
Mar 14, 2019 | 34.08 | 34.08 | 33.53 | 33.56 | 155,444 | -0.54(-1.59%) |
Mar 13, 2019 | 34.06 | 34.31 | 33.80 | 34.10 | 222,650 | +0.25(+0.74%) |
Mar 12, 2019 | 33.99 | 34.21 | 33.43 | 33.85 | 259,886 | -0.02(-0.06%) |
Mar 11, 2019 | 33.66 | 34.02 | 33.55 | 33.87 | 395,593 | +0.37(+1.11%) |
Mar 08, 2019 | 33.26 | 33.61 | 32.80 | 33.50 | 431,493 | -0.25(-0.74%) |
Mar 07, 2019 | 34.18 | 34.18 | 33.60 | 33.75 | 236,899 | -0.45(-1.33%) |
Mar 06, 2019 | 34.96 | 34.96 | 34.10 | 34.20 | 259,686 | -0.78(-2.24%) |
Mar 05, 2019 | 35.21 | 35.32 | 34.72 | 34.99 | 144,231 | -0.24(-0.69%) |
Mar 04, 2019 | 35.59 | 36.23 | 35.13 | 35.23 | 410,443 | -0.26(-0.74%) |
Mar 01, 2019 | 35.27 | 35.64 | 35.03 | 35.50 | 208,746 | +0.53(+1.52%) |
Feb 28, 2019 | 34.84 | 35.09 | 34.61 | 34.96 | 217,660 | +0.03(+0.10%) |
Feb 27, 2019 | 35.29 | 35.37 | 34.65 | 34.93 | 367,089 | -0.56(-1.56%) |
Feb 26, 2019 | 35.42 | 35.60 | 35.05 | 35.49 | 644,408 | -0.07(-0.20%) |
Feb 25, 2019 | 35.30 | 36.24 | 35.21 | 35.56 | 297,087 | +0.58(+1.67%) |
Feb 22, 2019 | 35.17 | 35.20 | 34.37 | 34.98 | 224,095 | +0.00(+0.01%) |
Feb 21, 2019 | 35.20 | 35.20 | 34.69 | 34.97 | 311,999 | -0.36(-1.03%) |
Feb 20, 2019 | 34.02 | 35.47 | 33.66 | 35.33 | 645,874 | +1.46(+4.31%) |
Feb 19, 2019 | 33.94 | 34.22 | 33.75 | 33.87 | 295,805 | -0.24(-0.70%) |
Feb 15, 2019 | 33.86 | 34.13 | 33.46 | 34.11 | 256,138 | +0.55(+1.65%) |
Feb 14, 2019 | 33.62 | 34.14 | 33.43 | 33.56 | 555,054 | -0.45(-1.33%) |
Feb 13, 2019 | 33.49 | 34.15 | 33.45 | 34.01 | 257,904 | +0.53(+1.57%) |
Feb 12, 2019 | 32.93 | 33.49 | 32.49 | 33.49 | 266,166 | +0.95(+2.94%) |
Feb 11, 2019 | 34.08 | 34.26 | 32.33 | 32.53 | 378,888 | -1.56(-4.58%) |
Feb 08, 2019 | 30.98 | 34.81 | 30.98 | 34.09 | 1,044,033 | +1.77(+5.47%) |
Feb 07, 2019 | 32.91 | 32.97 | 31.83 | 32.33 | 579,512 | -0.99(-2.97%) |
Feb 06, 2019 | 32.77 | 33.72 | 32.67 | 33.31 | 538,735 | +0.79(+2.42%) |
Feb 05, 2019 | 32.19 | 32.58 | 32.01 | 32.53 | 277,786 | +0.21(+0.64%) |
Feb 04, 2019 | 31.79 | 32.34 | 31.49 | 32.32 | 231,691 | +0.51(+1.61%) |