Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 36.50 | 37.03 | 35.75 | 36.87 | 1,351,912 | +0.38(+1.05%) |
Apr 29, 2019 | 36.23 | 36.76 | 36.21 | 36.49 | 950,795 | +0.34(+0.94%) |
Apr 26, 2019 | 36.12 | 36.20 | 35.75 | 36.15 | 592,981 | +0.03(+0.09%) |
Apr 25, 2019 | 36.27 | 36.34 | 35.65 | 36.12 | 835,013 | -0.18(-0.49%) |
Apr 24, 2019 | 36.31 | 36.68 | 36.00 | 36.30 | 677,209 | -0.25(-0.69%) |
Apr 23, 2019 | 35.92 | 36.65 | 35.79 | 36.55 | 697,810 | +0.67(+1.88%) |
Apr 22, 2019 | 36.36 | 36.49 | 35.68 | 35.87 | 474,073 | -0.66(-1.81%) |
Apr 18, 2019 | 36.39 | 36.71 | 36.16 | 36.54 | 354,105 | +0.02(+0.07%) |
Apr 17, 2019 | 36.63 | 36.78 | 36.32 | 36.51 | 616,385 | -0.14(-0.39%) |
Apr 16, 2019 | 36.30 | 36.66 | 36.10 | 36.65 | 690,875 | +0.58(+1.61%) |
Apr 15, 2019 | 36.17 | 36.37 | 35.92 | 36.07 | 310,278 | -0.22(-0.61%) |
Apr 12, 2019 | 36.66 | 36.66 | 35.91 | 36.30 | 541,516 | +0.59(+1.64%) |
Apr 11, 2019 | 35.82 | 36.00 | 35.47 | 35.71 | 856,480 | +0.14(+0.38%) |
Apr 10, 2019 | 35.41 | 35.86 | 35.28 | 35.57 | 677,240 | +0.34(+0.96%) |
Apr 09, 2019 | 35.45 | 35.46 | 35.13 | 35.23 | 1,012,390 | -0.43(-1.21%) |
Apr 08, 2019 | 35.56 | 35.69 | 35.21 | 35.66 | 701,196 | +0.05(+0.14%) |
Apr 05, 2019 | 35.18 | 35.65 | 35.03 | 35.62 | 632,147 | +0.48(+1.37%) |
Apr 04, 2019 | 34.38 | 35.34 | 34.38 | 35.13 | 1,065,237 | +0.69(+2.01%) |
Apr 03, 2019 | 34.07 | 34.57 | 34.05 | 34.44 | 1,211,082 | +0.58(+1.72%) |
Apr 02, 2019 | 33.88 | 34.09 | 33.56 | 33.86 | 825,452 | +0.02(+0.07%) |
Apr 01, 2019 | 33.03 | 33.86 | 32.81 | 33.84 | 828,789 | +1.24(+3.79%) |
Mar 29, 2019 | 32.84 | 33.16 | 32.50 | 32.60 | 814,217 | +0.07(+0.21%) |
Mar 28, 2019 | 31.73 | 32.54 | 31.73 | 32.53 | 688,925 | +0.65(+2.03%) |
Mar 27, 2019 | 32.09 | 32.19 | 31.61 | 31.88 | 668,264 | -0.11(-0.35%) |
Mar 26, 2019 | 31.62 | 32.14 | 31.55 | 31.99 | 756,744 | +0.61(+1.95%) |
Mar 25, 2019 | 31.77 | 32.12 | 31.06 | 31.38 | 1,100,067 | -0.40(-1.24%) |
Mar 22, 2019 | 32.42 | 32.92 | 31.43 | 31.78 | 1,169,132 | -1.35(-4.08%) |
Mar 21, 2019 | 32.88 | 33.48 | 32.74 | 33.13 | 656,520 | -0.03(-0.09%) |
Mar 20, 2019 | 33.85 | 33.98 | 33.11 | 33.16 | 608,298 | -0.80(-2.36%) |
Mar 19, 2019 | 35.14 | 35.17 | 33.83 | 33.97 | 800,151 | -0.90(-2.57%) |
Mar 18, 2019 | 34.47 | 35.01 | 34.47 | 34.86 | 776,710 | +0.47(+1.37%) |
Mar 15, 2019 | 34.14 | 34.49 | 34.14 | 34.39 | 1,410,112 | +0.31(+0.91%) |
Mar 14, 2019 | 33.80 | 34.25 | 33.52 | 34.08 | 503,639 | +0.34(+1.01%) |
Mar 13, 2019 | 33.47 | 33.92 | 33.38 | 33.74 | 441,381 | +0.43(+1.28%) |
Mar 12, 2019 | 33.41 | 33.47 | 33.27 | 33.32 | 311,584 | -0.09(-0.28%) |
Mar 11, 2019 | 33.09 | 33.47 | 32.72 | 33.41 | 468,115 | +0.53(+1.60%) |
Mar 08, 2019 | 32.42 | 32.92 | 32.31 | 32.88 | 480,179 | +0.14(+0.41%) |
Mar 07, 2019 | 33.26 | 33.26 | 32.51 | 32.75 | 746,655 | -0.57(-1.71%) |
Mar 06, 2019 | 34.07 | 34.27 | 33.27 | 33.32 | 612,354 | -0.80(-2.34%) |
Mar 05, 2019 | 33.89 | 34.16 | 33.61 | 34.11 | 429,041 | +0.20(+0.60%) |
Mar 04, 2019 | 34.31 | 34.44 | 33.64 | 33.91 | 643,665 | -0.33(-0.96%) |
Mar 01, 2019 | 33.99 | 34.37 | 33.87 | 34.24 | 470,630 | +0.61(+1.80%) |
Feb 28, 2019 | 33.92 | 34.01 | 33.60 | 33.63 | 539,608 | -0.28(-0.84%) |
Feb 27, 2019 | 33.89 | 34.05 | 33.46 | 33.92 | 648,093 | +0.01(+0.04%) |
Feb 26, 2019 | 34.12 | 34.64 | 33.84 | 33.90 | 803,990 | -0.62(-1.79%) |
Feb 25, 2019 | 34.67 | 35.14 | 34.51 | 34.52 | 819,142 | +0.16(+0.47%) |
Feb 22, 2019 | 33.88 | 34.55 | 33.70 | 34.36 | 877,947 | +0.61(+1.81%) |
Feb 21, 2019 | 33.82 | 34.14 | 33.47 | 33.75 | 660,159 | -0.07(-0.20%) |
Feb 20, 2019 | 33.58 | 33.83 | 33.36 | 33.82 | 471,851 | +0.27(+0.81%) |
Feb 19, 2019 | 33.15 | 33.70 | 33.13 | 33.55 | 521,094 | +0.10(+0.29%) |
Feb 15, 2019 | 33.09 | 33.63 | 33.00 | 33.45 | 800,863 | +0.78(+2.40%) |
Feb 14, 2019 | 31.71 | 32.94 | 31.23 | 32.67 | 812,657 | +0.42(+1.30%) |
Feb 13, 2019 | 32.89 | 33.10 | 32.17 | 32.25 | 773,054 | -0.44(-1.36%) |
Feb 12, 2019 | 32.57 | 33.06 | 32.57 | 32.69 | 511,218 | +0.44(+1.38%) |
Feb 11, 2019 | 32.46 | 32.53 | 32.02 | 32.25 | 417,760 | -0.06(-0.17%) |
Feb 08, 2019 | 31.73 | 32.31 | 31.49 | 32.30 | 702,357 | +0.30(+0.94%) |
Feb 07, 2019 | 31.69 | 32.25 | 31.69 | 32.00 | 1,036,850 | +0.12(+0.37%) |
Feb 06, 2019 | 31.64 | 31.96 | 31.53 | 31.88 | 611,873 | +0.10(+0.33%) |
Feb 05, 2019 | 31.62 | 31.98 | 31.44 | 31.78 | 808,693 | +0.26(+0.84%) |
Feb 04, 2019 | 31.12 | 31.59 | 31.04 | 31.51 | 806,164 | +0.53(+1.71%) |