Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 37.88 | 38.00 | 36.87 | 37.29 | 106,200 | -0.50(-1.32%) |
Apr 29, 2019 | 37.10 | 37.86 | 37.04 | 37.79 | 112,280 | +0.55(+1.48%) |
Apr 26, 2019 | 36.46 | 37.42 | 36.46 | 37.24 | 79,950 | +0.67(+1.84%) |
Apr 25, 2019 | 36.57 | 36.85 | 35.97 | 36.56 | 96,495 | -0.15(-0.42%) |
Apr 24, 2019 | 35.79 | 36.96 | 35.71 | 36.72 | 111,729 | +0.96(+2.70%) |
Apr 23, 2019 | 34.84 | 35.91 | 34.45 | 35.76 | 121,885 | +1.12(+3.23%) |
Apr 22, 2019 | 35.33 | 35.38 | 34.43 | 34.64 | 152,777 | -0.61(-1.73%) |
Apr 18, 2019 | 34.57 | 35.48 | 34.57 | 35.25 | 100,635 | +0.59(+1.69%) |
Apr 17, 2019 | 34.95 | 35.00 | 34.24 | 34.66 | 159,199 | -0.12(-0.35%) |
Apr 16, 2019 | 35.19 | 35.23 | 34.65 | 34.78 | 70,499 | -0.28(-0.81%) |
Apr 15, 2019 | 35.69 | 35.69 | 34.84 | 35.07 | 65,084 | -0.54(-1.52%) |
Apr 12, 2019 | 35.60 | 35.64 | 35.15 | 35.61 | 66,819 | +0.18(+0.51%) |
Apr 11, 2019 | 35.69 | 35.69 | 35.22 | 35.43 | 76,470 | -0.09(-0.24%) |
Apr 10, 2019 | 34.71 | 35.67 | 34.60 | 35.51 | 145,655 | +1.14(+3.30%) |
Apr 09, 2019 | 35.10 | 35.61 | 34.28 | 34.38 | 82,006 | -0.97(-2.75%) |
Apr 08, 2019 | 35.42 | 35.78 | 35.11 | 35.35 | 87,959 | -0.25(-0.70%) |
Apr 05, 2019 | 35.27 | 35.64 | 34.75 | 35.60 | 78,556 | +0.52(+1.47%) |
Apr 04, 2019 | 34.83 | 35.19 | 34.67 | 35.08 | 80,494 | +0.46(+1.32%) |
Apr 03, 2019 | 34.43 | 35.02 | 34.43 | 34.63 | 55,224 | +0.41(+1.21%) |
Apr 02, 2019 | 34.04 | 34.48 | 33.73 | 34.21 | 78,577 | +0.23(+0.68%) |
Apr 01, 2019 | 33.32 | 34.05 | 33.30 | 33.98 | 118,495 | +0.82(+2.46%) |
Mar 29, 2019 | 33.34 | 33.40 | 32.67 | 33.16 | 104,121 | -0.04(-0.13%) |
Mar 28, 2019 | 32.73 | 33.26 | 32.49 | 33.21 | 158,901 | +0.46(+1.42%) |
Mar 27, 2019 | 32.49 | 33.01 | 32.26 | 32.74 | 85,907 | +0.18(+0.55%) |
Mar 26, 2019 | 32.25 | 32.80 | 32.18 | 32.56 | 82,937 | +0.34(+1.07%) |
Mar 25, 2019 | 31.71 | 32.49 | 31.35 | 32.22 | 112,543 | +0.53(+1.68%) |
Mar 22, 2019 | 31.95 | 32.18 | 31.29 | 31.68 | 222,420 | -0.52(-1.60%) |
Mar 21, 2019 | 31.86 | 32.70 | 31.84 | 32.20 | 213,530 | +0.22(+0.67%) |
Mar 20, 2019 | 32.73 | 32.92 | 31.94 | 31.99 | 173,258 | -0.84(-2.57%) |
Mar 19, 2019 | 33.78 | 33.78 | 32.79 | 32.83 | 69,189 | -0.74(-2.20%) |
Mar 18, 2019 | 33.05 | 33.89 | 32.59 | 33.57 | 242,377 | +0.79(+2.42%) |
Mar 15, 2019 | 33.10 | 33.28 | 32.67 | 32.78 | 336,187 | -0.15(-0.47%) |
Mar 14, 2019 | 33.36 | 33.46 | 32.54 | 32.93 | 243,279 | -0.46(-1.39%) |
Mar 13, 2019 | 33.90 | 34.03 | 33.30 | 33.40 | 176,712 | -0.54(-1.60%) |
Mar 12, 2019 | 34.50 | 34.70 | 33.85 | 33.94 | 131,148 | -0.56(-1.62%) |
Mar 11, 2019 | 33.87 | 34.52 | 33.70 | 34.50 | 145,693 | +0.72(+2.14%) |
Mar 08, 2019 | 33.12 | 33.90 | 33.12 | 33.78 | 130,965 | +0.42(+1.26%) |
Mar 07, 2019 | 33.31 | 33.90 | 32.69 | 33.35 | 189,653 | +0.00(+0.00%) |
Mar 06, 2019 | 33.39 | 33.73 | 32.94 | 33.35 | 137,387 | -0.08(-0.23%) |
Mar 05, 2019 | 33.48 | 33.70 | 33.30 | 33.43 | 83,403 | -0.09(-0.28%) |
Mar 04, 2019 | 33.71 | 33.87 | 33.08 | 33.53 | 77,238 | -0.06(-0.18%) |
Mar 01, 2019 | 33.76 | 33.76 | 33.24 | 33.59 | 89,144 | +0.01(+0.03%) |
Feb 28, 2019 | 33.51 | 33.90 | 33.41 | 33.58 | 69,530 | -0.04(-0.13%) |
Feb 27, 2019 | 33.24 | 33.65 | 32.96 | 33.62 | 133,301 | +0.21(+0.64%) |
Feb 26, 2019 | 34.70 | 34.75 | 33.36 | 33.41 | 336,817 | -1.45(-4.17%) |
Feb 25, 2019 | 34.45 | 35.37 | 34.39 | 34.86 | 129,726 | +0.53(+1.55%) |
Feb 22, 2019 | 34.60 | 35.25 | 33.33 | 34.33 | 180,508 | -0.21(-0.62%) |
Feb 21, 2019 | 33.48 | 34.66 | 31.63 | 34.54 | 202,916 | -0.21(-0.59%) |
Feb 20, 2019 | 34.49 | 34.86 | 34.46 | 34.75 | 151,258 | +0.13(+0.37%) |
Feb 19, 2019 | 34.87 | 35.03 | 34.18 | 34.62 | 206,149 | -0.30(-0.86%) |
Feb 15, 2019 | 34.70 | 35.12 | 34.56 | 34.92 | 94,518 | +0.50(+1.44%) |
Feb 14, 2019 | 34.31 | 34.68 | 34.16 | 34.42 | 143,193 | +0.00(+0.00%) |
Feb 13, 2019 | 34.38 | 34.69 | 34.02 | 34.42 | 79,936 | +0.12(+0.35%) |
Feb 12, 2019 | 34.22 | 34.78 | 34.17 | 34.31 | 69,593 | +0.33(+0.96%) |
Feb 11, 2019 | 33.95 | 34.14 | 33.49 | 33.98 | 133,483 | +0.13(+0.38%) |
Feb 08, 2019 | 33.69 | 34.21 | 33.69 | 33.85 | 128,400 | -0.04(-0.13%) |
Feb 07, 2019 | 34.13 | 34.13 | 33.66 | 33.89 | 176,213 | -0.33(-0.98%) |
Feb 06, 2019 | 34.84 | 34.86 | 34.13 | 34.23 | 125,040 | -0.61(-1.74%) |
Feb 05, 2019 | 34.37 | 34.89 | 34.12 | 34.84 | 120,692 | +0.46(+1.34%) |
Feb 04, 2019 | 35.44 | 35.44 | 33.90 | 34.37 | 357,620 | -1.04(-2.92%) |