Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 36.02 | 36.02 | 34.82 | 35.18 | 216,844 | -0.62(-1.72%) |
Apr 29, 2019 | 35.32 | 36.14 | 35.32 | 35.80 | 111,539 | +0.44(+1.25%) |
Apr 26, 2019 | 34.44 | 35.48 | 34.33 | 35.36 | 119,224 | +0.88(+2.56%) |
Apr 25, 2019 | 34.94 | 34.97 | 34.29 | 34.47 | 151,161 | -0.80(-2.28%) |
Apr 24, 2019 | 35.13 | 35.49 | 34.89 | 35.28 | 105,639 | +0.12(+0.33%) |
Apr 23, 2019 | 34.63 | 35.34 | 34.52 | 35.16 | 107,466 | +0.55(+1.58%) |
Apr 22, 2019 | 34.64 | 34.82 | 34.31 | 34.61 | 113,429 | -0.15(-0.42%) |
Apr 18, 2019 | 35.05 | 35.38 | 34.59 | 34.76 | 152,734 | -0.23(-0.64%) |
Apr 17, 2019 | 35.26 | 35.40 | 34.65 | 34.98 | 183,184 | +0.03(+0.08%) |
Apr 16, 2019 | 34.58 | 35.40 | 34.58 | 34.95 | 135,868 | +0.38(+1.10%) |
Apr 15, 2019 | 34.95 | 35.34 | 34.07 | 34.57 | 230,195 | -0.37(-1.06%) |
Apr 12, 2019 | 34.68 | 35.21 | 34.64 | 34.94 | 317,728 | +0.70(+2.03%) |
Apr 11, 2019 | 33.83 | 34.39 | 33.83 | 34.25 | 97,356 | +0.45(+1.33%) |
Apr 10, 2019 | 33.36 | 34.00 | 33.15 | 33.80 | 166,556 | +0.50(+1.50%) |
Apr 09, 2019 | 33.43 | 33.55 | 32.90 | 33.30 | 296,732 | -0.41(-1.22%) |
Apr 08, 2019 | 33.70 | 33.89 | 33.01 | 33.71 | 103,038 | -0.14(-0.40%) |
Apr 05, 2019 | 33.71 | 33.96 | 33.31 | 33.85 | 184,303 | +0.30(+0.90%) |
Apr 04, 2019 | 32.43 | 33.79 | 32.39 | 33.54 | 160,354 | +1.08(+3.32%) |
Apr 03, 2019 | 32.52 | 32.87 | 32.02 | 32.47 | 331,753 | +0.29(+0.91%) |
Apr 02, 2019 | 32.26 | 32.38 | 31.74 | 32.17 | 113,731 | -0.03(-0.09%) |
Apr 01, 2019 | 31.66 | 32.57 | 31.66 | 32.20 | 261,333 | +0.98(+3.14%) |
Mar 29, 2019 | 31.45 | 31.94 | 31.19 | 31.22 | 222,512 | +0.10(+0.31%) |
Mar 28, 2019 | 30.53 | 31.53 | 30.52 | 31.13 | 211,287 | +0.70(+2.28%) |
Mar 27, 2019 | 30.35 | 30.83 | 29.80 | 30.43 | 301,660 | +0.07(+0.23%) |
Mar 26, 2019 | 30.44 | 30.91 | 30.15 | 30.36 | 263,739 | +0.30(+1.01%) |
Mar 25, 2019 | 30.40 | 30.51 | 29.83 | 30.06 | 314,131 | -0.44(-1.44%) |
Mar 22, 2019 | 33.09 | 33.36 | 30.31 | 30.50 | 348,582 | -2.99(-8.92%) |
Mar 21, 2019 | 33.38 | 34.06 | 33.38 | 33.49 | 195,306 | +0.11(+0.32%) |
Mar 20, 2019 | 33.43 | 33.64 | 32.38 | 33.38 | 307,410 | -0.10(-0.29%) |
Mar 19, 2019 | 33.70 | 34.17 | 33.25 | 33.48 | 233,265 | +0.18(+0.53%) |
Mar 18, 2019 | 33.33 | 33.52 | 32.63 | 33.30 | 412,765 | +0.04(+0.12%) |
Mar 15, 2019 | 32.47 | 33.62 | 32.30 | 33.26 | 666,004 | +0.97(+3.00%) |
Mar 14, 2019 | 31.99 | 32.51 | 31.87 | 32.29 | 467,289 | +0.16(+0.49%) |
Mar 13, 2019 | 32.27 | 32.53 | 32.00 | 32.13 | 263,860 | +0.09(+0.27%) |
Mar 12, 2019 | 32.63 | 32.84 | 31.83 | 32.05 | 294,198 | -0.45(-1.39%) |
Mar 11, 2019 | 32.19 | 32.88 | 31.85 | 32.50 | 333,550 | +0.34(+1.07%) |
Mar 08, 2019 | 31.91 | 32.21 | 31.48 | 32.15 | 176,129 | -0.15(-0.45%) |
Mar 07, 2019 | 33.25 | 33.51 | 32.02 | 32.30 | 264,510 | -0.82(-2.48%) |
Mar 06, 2019 | 33.96 | 34.22 | 33.07 | 33.12 | 312,237 | -0.70(-2.08%) |
Mar 05, 2019 | 34.14 | 34.24 | 33.65 | 33.83 | 230,343 | -0.33(-0.97%) |
Mar 04, 2019 | 34.27 | 34.82 | 33.81 | 34.16 | 204,985 | +0.00(+0.00%) |
Mar 01, 2019 | 34.17 | 34.41 | 33.74 | 34.16 | 246,009 | +0.37(+1.10%) |
Feb 28, 2019 | 34.01 | 34.04 | 33.65 | 33.79 | 155,140 | -0.37(-1.09%) |
Feb 27, 2019 | 33.65 | 34.57 | 33.46 | 34.16 | 203,448 | +0.37(+1.10%) |
Feb 26, 2019 | 34.05 | 34.13 | 33.71 | 33.79 | 198,617 | -0.41(-1.20%) |
Feb 25, 2019 | 34.46 | 34.75 | 34.18 | 34.20 | 149,332 | -0.06(-0.17%) |
Feb 22, 2019 | 34.72 | 34.88 | 34.18 | 34.26 | 181,340 | -0.37(-1.07%) |
Feb 21, 2019 | 34.98 | 34.98 | 34.19 | 34.63 | 162,423 | -0.62(-1.75%) |
Feb 20, 2019 | 34.48 | 35.42 | 34.48 | 35.25 | 302,685 | +0.70(+2.04%) |
Feb 19, 2019 | 33.96 | 34.78 | 33.82 | 34.54 | 306,721 | +0.31(+0.92%) |
Feb 15, 2019 | 32.84 | 34.26 | 32.84 | 34.23 | 255,000 | +1.67(+5.14%) |
Feb 14, 2019 | 32.68 | 33.00 | 32.24 | 32.56 | 295,678 | -0.16(-0.48%) |
Feb 13, 2019 | 32.33 | 32.95 | 32.12 | 32.71 | 238,073 | +0.64(+1.98%) |
Feb 12, 2019 | 31.17 | 32.51 | 31.17 | 32.08 | 409,385 | +1.27(+4.13%) |
Feb 11, 2019 | 30.41 | 30.83 | 30.25 | 30.80 | 145,830 | +0.39(+1.29%) |
Feb 08, 2019 | 30.82 | 31.06 | 29.99 | 30.41 | 240,084 | -0.55(-1.77%) |
Feb 07, 2019 | 31.35 | 31.58 | 30.50 | 30.96 | 357,899 | -0.85(-2.68%) |
Feb 06, 2019 | 31.11 | 33.04 | 31.10 | 31.81 | 492,030 | +0.66(+2.10%) |
Feb 05, 2019 | 31.22 | 33.27 | 29.79 | 31.16 | 572,890 | -0.93(-2.90%) |
Feb 04, 2019 | 31.94 | 32.43 | 31.69 | 32.09 | 321,942 | +0.10(+0.31%) |