Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 34.42 | 34.67 | 34.02 | 34.67 | 113,213 | +0.26(+0.76%) |
Apr 29, 2019 | 34.39 | 34.80 | 34.19 | 34.41 | 130,193 | +0.03(+0.08%) |
Apr 26, 2019 | 34.17 | 34.56 | 33.95 | 34.38 | 140,226 | +0.42(+1.24%) |
Apr 25, 2019 | 34.21 | 34.21 | 33.77 | 33.96 | 127,752 | -0.25(-0.74%) |
Apr 24, 2019 | 34.44 | 34.51 | 33.97 | 34.21 | 86,407 | -0.21(-0.61%) |
Apr 23, 2019 | 34.37 | 34.54 | 34.27 | 34.43 | 103,153 | +0.23(+0.68%) |
Apr 22, 2019 | 34.03 | 34.38 | 33.76 | 34.19 | 131,014 | +0.02(+0.07%) |
Apr 18, 2019 | 34.52 | 34.81 | 33.99 | 34.17 | 162,872 | -0.28(-0.80%) |
Apr 17, 2019 | 34.38 | 34.44 | 34.25 | 34.44 | 95,844 | +0.16(+0.47%) |
Apr 16, 2019 | 33.91 | 34.33 | 33.78 | 34.28 | 121,250 | +0.53(+1.56%) |
Apr 15, 2019 | 33.98 | 33.98 | 33.49 | 33.76 | 101,512 | -0.11(-0.33%) |
Apr 12, 2019 | 33.67 | 33.98 | 33.35 | 33.87 | 130,428 | +0.52(+1.57%) |
Apr 11, 2019 | 33.76 | 33.89 | 33.34 | 33.34 | 186,214 | -0.38(-1.12%) |
Apr 10, 2019 | 33.77 | 33.92 | 33.56 | 33.72 | 79,171 | +0.00(+0.01%) |
Apr 09, 2019 | 33.39 | 33.76 | 33.39 | 33.71 | 84,210 | +0.21(+0.63%) |
Apr 08, 2019 | 33.62 | 33.68 | 33.35 | 33.50 | 92,575 | -0.11(-0.34%) |
Apr 05, 2019 | 33.53 | 33.72 | 33.31 | 33.62 | 173,977 | +0.12(+0.36%) |
Apr 04, 2019 | 33.49 | 33.83 | 33.29 | 33.50 | 157,282 | +0.08(+0.23%) |
Apr 03, 2019 | 33.89 | 34.27 | 33.42 | 33.42 | 144,701 | -0.47(-1.40%) |
Apr 02, 2019 | 33.93 | 33.98 | 33.39 | 33.89 | 150,569 | +0.09(+0.27%) |
Apr 01, 2019 | 33.61 | 33.92 | 33.38 | 33.80 | 136,033 | +0.51(+1.52%) |
Mar 29, 2019 | 33.91 | 33.98 | 33.30 | 33.30 | 105,823 | -0.23(-0.68%) |
Mar 28, 2019 | 33.76 | 33.78 | 33.32 | 33.53 | 74,788 | -0.04(-0.11%) |
Mar 27, 2019 | 33.57 | 33.76 | 33.25 | 33.56 | 126,487 | -0.18(-0.54%) |
Mar 26, 2019 | 33.40 | 33.91 | 33.40 | 33.75 | 92,832 | +0.50(+1.49%) |
Mar 25, 2019 | 33.32 | 33.67 | 33.25 | 33.25 | 150,495 | -0.21(-0.62%) |
Mar 22, 2019 | 33.78 | 33.78 | 33.32 | 33.46 | 93,847 | -0.43(-1.26%) |
Mar 21, 2019 | 33.62 | 33.94 | 33.53 | 33.88 | 77,375 | +0.22(+0.65%) |
Mar 20, 2019 | 33.93 | 34.13 | 33.58 | 33.66 | 115,576 | -0.27(-0.80%) |
Mar 19, 2019 | 33.86 | 34.44 | 33.71 | 33.93 | 211,145 | +0.28(+0.83%) |
Mar 18, 2019 | 33.27 | 33.98 | 32.95 | 33.65 | 178,756 | +0.34(+1.03%) |
Mar 15, 2019 | 33.27 | 33.67 | 33.07 | 33.31 | 155,468 | +0.28(+0.86%) |
Mar 14, 2019 | 32.89 | 33.20 | 32.89 | 33.03 | 86,548 | +0.14(+0.42%) |
Mar 13, 2019 | 33.02 | 33.29 | 32.80 | 32.89 | 116,227 | +0.12(+0.38%) |
Mar 12, 2019 | 33.08 | 33.62 | 32.71 | 32.76 | 141,385 | -0.47(-1.42%) |
Mar 11, 2019 | 32.26 | 33.26 | 32.17 | 33.24 | 172,487 | +1.02(+3.16%) |
Mar 08, 2019 | 32.70 | 32.72 | 31.94 | 32.22 | 330,316 | -0.81(-2.45%) |
Mar 07, 2019 | 33.29 | 33.29 | 32.73 | 33.03 | 370,620 | +0.03(+0.08%) |
Mar 06, 2019 | 33.81 | 33.90 | 32.71 | 33.00 | 495,494 | -0.73(-2.16%) |
Mar 05, 2019 | 34.63 | 34.77 | 33.71 | 33.73 | 274,516 | -0.84(-2.42%) |
Mar 04, 2019 | 34.79 | 35.00 | 34.13 | 34.56 | 401,109 | +0.38(+1.11%) |
Mar 01, 2019 | 33.25 | 34.54 | 33.22 | 34.18 | 342,860 | +0.99(+2.97%) |
Feb 28, 2019 | 32.62 | 34.27 | 32.38 | 33.19 | 468,119 | +1.02(+3.18%) |
Feb 27, 2019 | 31.66 | 32.17 | 31.44 | 32.17 | 121,066 | +0.72(+2.29%) |
Feb 26, 2019 | 31.72 | 31.81 | 31.30 | 31.45 | 100,971 | -0.17(-0.54%) |
Feb 25, 2019 | 31.72 | 31.72 | 31.41 | 31.62 | 91,366 | +0.34(+1.09%) |
Feb 22, 2019 | 31.56 | 31.67 | 31.28 | 31.28 | 121,075 | +0.01(+0.03%) |
Feb 21, 2019 | 31.72 | 31.81 | 31.27 | 31.27 | 85,921 | -0.53(-1.67%) |
Feb 20, 2019 | 31.54 | 31.81 | 31.40 | 31.81 | 125,426 | +0.25(+0.81%) |
Feb 19, 2019 | 31.09 | 31.59 | 31.09 | 31.55 | 121,635 | +0.44(+1.41%) |
Feb 15, 2019 | 31.18 | 31.50 | 31.00 | 31.11 | 135,398 | -0.34(-1.08%) |
Feb 14, 2019 | 31.44 | 31.72 | 31.19 | 31.45 | 79,307 | -0.12(-0.37%) |
Feb 13, 2019 | 31.28 | 31.65 | 31.16 | 31.57 | 151,031 | +0.47(+1.51%) |
Feb 12, 2019 | 30.91 | 31.10 | 30.56 | 31.10 | 125,251 | +0.49(+1.61%) |
Feb 11, 2019 | 30.88 | 30.97 | 30.50 | 30.61 | 84,200 | -0.16(-0.51%) |
Feb 08, 2019 | 30.77 | 31.00 | 30.29 | 30.76 | 96,457 | +0.01(+0.04%) |
Feb 07, 2019 | 31.12 | 31.15 | 30.21 | 30.75 | 175,481 | -0.39(-1.26%) |
Feb 06, 2019 | 31.02 | 31.30 | 30.83 | 31.14 | 165,262 | +0.09(+0.30%) |
Feb 05, 2019 | 30.38 | 31.05 | 30.18 | 31.05 | 192,198 | +1.10(+3.69%) |
Feb 04, 2019 | 30.40 | 30.51 | 29.92 | 29.95 | 369,998 | -0.32(-1.06%) |