Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 32.94 | 33.69 | 32.59 | 33.58 | 347,202 | +0.64(+1.95%) |
Apr 29, 2019 | 32.49 | 34.10 | 32.49 | 32.94 | 469,530 | +0.56(+1.74%) |
Apr 26, 2019 | 34.84 | 34.84 | 32.32 | 32.38 | 647,268 | -2.58(-7.38%) |
Apr 25, 2019 | 35.43 | 35.57 | 34.72 | 34.96 | 694,809 | -0.33(-0.95%) |
Apr 24, 2019 | 34.57 | 35.64 | 34.46 | 35.29 | 1,045,741 | +0.72(+2.08%) |
Apr 23, 2019 | 35.62 | 35.70 | 34.49 | 34.57 | 880,673 | -2.39(-6.46%) |
Apr 22, 2019 | 37.22 | 37.37 | 36.22 | 36.96 | 443,254 | -0.56(-1.50%) |
Apr 18, 2019 | 37.52 | 37.83 | 37.35 | 37.52 | 222,284 | +0.00(+0.00%) |
Apr 17, 2019 | 36.90 | 37.55 | 36.75 | 37.52 | 268,988 | +0.96(+2.62%) |
Apr 16, 2019 | 36.06 | 36.66 | 36.06 | 36.57 | 166,877 | +0.75(+2.08%) |
Apr 15, 2019 | 35.87 | 36.03 | 35.51 | 35.82 | 220,406 | -0.12(-0.34%) |
Apr 12, 2019 | 35.66 | 36.00 | 35.38 | 35.94 | 181,062 | +0.60(+1.69%) |
Apr 11, 2019 | 35.51 | 35.71 | 35.03 | 35.35 | 207,554 | -0.27(-0.76%) |
Apr 10, 2019 | 35.13 | 35.71 | 34.95 | 35.62 | 269,669 | +0.38(+1.07%) |
Apr 09, 2019 | 35.81 | 36.29 | 35.17 | 35.24 | 348,824 | -0.90(-2.48%) |
Apr 08, 2019 | 36.33 | 36.61 | 35.91 | 36.14 | 399,946 | -0.19(-0.53%) |
Apr 05, 2019 | 36.85 | 37.07 | 36.00 | 36.33 | 298,239 | -0.29(-0.79%) |
Apr 04, 2019 | 36.69 | 36.92 | 36.32 | 36.62 | 269,892 | -0.12(-0.33%) |
Apr 03, 2019 | 35.42 | 36.82 | 35.23 | 36.74 | 897,106 | +1.91(+5.47%) |
Apr 02, 2019 | 35.07 | 35.35 | 34.62 | 34.84 | 531,335 | -0.23(-0.65%) |
Apr 01, 2019 | 35.13 | 35.47 | 34.92 | 35.06 | 258,933 | +0.25(+0.73%) |
Mar 29, 2019 | 34.25 | 34.89 | 34.12 | 34.81 | 236,747 | +0.76(+2.24%) |
Mar 28, 2019 | 33.54 | 34.09 | 33.54 | 34.05 | 183,770 | +0.52(+1.55%) |
Mar 27, 2019 | 33.90 | 34.03 | 33.45 | 33.53 | 260,325 | -0.44(-1.29%) |
Mar 26, 2019 | 34.40 | 34.45 | 33.69 | 33.97 | 181,452 | -0.16(-0.46%) |
Mar 25, 2019 | 33.77 | 34.36 | 33.42 | 34.12 | 410,258 | +0.31(+0.91%) |
Mar 22, 2019 | 35.57 | 35.57 | 33.67 | 33.82 | 418,492 | -1.84(-5.17%) |
Mar 21, 2019 | 34.77 | 36.14 | 33.98 | 35.66 | 447,831 | +0.47(+1.35%) |
Mar 20, 2019 | 36.35 | 36.35 | 35.13 | 35.19 | 216,592 | -1.05(-2.91%) |
Mar 19, 2019 | 37.26 | 37.38 | 36.14 | 36.24 | 141,723 | -0.75(-2.02%) |
Mar 18, 2019 | 36.71 | 37.11 | 36.48 | 36.99 | 246,518 | +0.12(+0.33%) |
Mar 15, 2019 | 36.53 | 37.32 | 36.38 | 36.86 | 433,637 | +0.71(+1.97%) |
Mar 14, 2019 | 35.78 | 36.40 | 35.77 | 36.15 | 256,021 | +0.32(+0.91%) |
Mar 13, 2019 | 36.50 | 36.50 | 35.76 | 35.83 | 268,883 | -0.52(-1.43%) |
Mar 12, 2019 | 37.30 | 37.30 | 36.28 | 36.35 | 157,831 | -0.94(-2.52%) |
Mar 11, 2019 | 35.61 | 37.61 | 35.61 | 37.29 | 532,003 | +1.86(+5.26%) |
Mar 08, 2019 | 34.91 | 36.06 | 34.91 | 35.42 | 292,090 | +0.20(+0.57%) |
Mar 07, 2019 | 35.13 | 35.96 | 34.93 | 35.22 | 252,822 | -0.52(-1.45%) |
Mar 06, 2019 | 36.29 | 36.34 | 35.74 | 35.74 | 260,724 | -0.68(-1.88%) |
Mar 05, 2019 | 36.77 | 37.52 | 36.31 | 36.43 | 186,432 | -0.40(-1.07%) |
Mar 04, 2019 | 37.06 | 37.45 | 36.35 | 36.82 | 229,533 | -0.11(-0.29%) |
Mar 01, 2019 | 36.43 | 37.32 | 36.22 | 36.93 | 368,273 | +0.85(+2.36%) |
Feb 28, 2019 | 37.06 | 37.12 | 36.06 | 36.07 | 290,966 | -1.09(-2.93%) |
Feb 27, 2019 | 37.08 | 37.42 | 36.36 | 37.16 | 225,684 | +0.06(+0.17%) |
Feb 26, 2019 | 38.47 | 38.57 | 36.71 | 37.10 | 550,026 | -1.44(-3.74%) |
Feb 25, 2019 | 36.81 | 38.90 | 36.72 | 38.54 | 595,302 | +0.79(+2.09%) |
Feb 22, 2019 | 36.46 | 37.87 | 36.19 | 37.75 | 491,372 | +1.57(+4.34%) |
Feb 21, 2019 | 36.13 | 36.29 | 35.57 | 36.18 | 280,269 | +0.06(+0.17%) |
Feb 20, 2019 | 35.57 | 36.44 | 35.22 | 36.12 | 167,631 | +0.61(+1.71%) |
Feb 19, 2019 | 35.48 | 35.99 | 35.03 | 35.51 | 255,663 | -0.04(-0.12%) |
Feb 15, 2019 | 35.93 | 36.17 | 35.42 | 35.56 | 166,941 | -0.32(-0.88%) |
Feb 14, 2019 | 35.71 | 36.00 | 35.36 | 35.87 | 126,898 | +0.14(+0.39%) |
Feb 13, 2019 | 35.98 | 36.18 | 35.61 | 35.73 | 189,497 | -0.24(-0.68%) |
Feb 12, 2019 | 35.35 | 35.99 | 35.18 | 35.98 | 232,711 | +0.92(+2.61%) |
Feb 11, 2019 | 35.54 | 35.76 | 34.59 | 35.06 | 244,481 | -0.33(-0.94%) |
Feb 08, 2019 | 34.62 | 35.58 | 34.56 | 35.39 | 305,256 | +0.39(+1.12%) |
Feb 07, 2019 | 34.99 | 35.30 | 34.56 | 35.00 | 392,069 | -0.36(-1.01%) |
Feb 06, 2019 | 34.98 | 35.91 | 34.98 | 35.36 | 517,117 | +0.57(+1.63%) |
Feb 05, 2019 | 34.31 | 34.84 | 34.28 | 34.79 | 574,956 | +0.56(+1.63%) |
Feb 04, 2019 | 34.22 | 34.29 | 33.58 | 34.23 | 321,022 | +0.15(+0.43%) |