Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 31.87 | 32.57 | 31.86 | 32.42 | 710,642 | +0.68(+2.14%) |
Apr 29, 2019 | 32.77 | 33.09 | 31.50 | 31.74 | 610,895 | -0.87(-2.67%) |
Apr 26, 2019 | 33.48 | 34.24 | 32.12 | 32.61 | 838,194 | -0.30(-0.90%) |
Apr 25, 2019 | 32.95 | 33.80 | 29.87 | 32.91 | 2,071,789 | -0.97(-2.88%) |
Apr 24, 2019 | 37.68 | 38.10 | 33.35 | 33.88 | 1,000,961 | -3.74(-9.94%) |
Apr 23, 2019 | 38.02 | 38.10 | 36.75 | 37.62 | 416,362 | +0.06(+0.15%) |
Apr 22, 2019 | 37.31 | 38.61 | 36.95 | 37.57 | 325,032 | +0.03(+0.09%) |
Apr 18, 2019 | 40.60 | 40.78 | 36.95 | 37.54 | 386,743 | -3.08(-7.57%) |
Apr 17, 2019 | 39.37 | 41.41 | 38.06 | 40.61 | 642,402 | +1.86(+4.80%) |
Apr 16, 2019 | 39.36 | 40.68 | 38.45 | 38.75 | 430,897 | -0.64(-1.62%) |
Apr 15, 2019 | 38.75 | 40.56 | 38.49 | 39.39 | 346,041 | +0.70(+1.80%) |
Apr 12, 2019 | 36.65 | 38.69 | 36.65 | 38.69 | 524,794 | +1.86(+5.05%) |
Apr 11, 2019 | 38.34 | 38.70 | 36.11 | 36.83 | 302,922 | -1.41(-3.70%) |
Apr 10, 2019 | 37.03 | 38.68 | 36.55 | 38.25 | 323,250 | +1.36(+3.68%) |
Apr 09, 2019 | 37.99 | 38.30 | 35.79 | 36.89 | 359,647 | -1.04(-2.74%) |
Apr 08, 2019 | 36.42 | 38.07 | 36.27 | 37.93 | 468,466 | +1.48(+4.06%) |
Apr 05, 2019 | 34.88 | 36.50 | 34.80 | 36.45 | 543,443 | +1.61(+4.63%) |
Apr 04, 2019 | 34.28 | 35.48 | 33.88 | 34.84 | 303,250 | +0.42(+1.23%) |
Apr 03, 2019 | 35.84 | 36.27 | 34.17 | 34.41 | 298,459 | -1.13(-3.17%) |
Apr 02, 2019 | 37.32 | 37.32 | 35.08 | 35.54 | 427,996 | -1.61(-4.34%) |
Apr 01, 2019 | 37.18 | 38.23 | 36.46 | 37.15 | 402,235 | +0.59(+1.62%) |
Mar 29, 2019 | 35.57 | 37.24 | 35.13 | 36.56 | 260,958 | +1.31(+3.72%) |
Mar 28, 2019 | 33.80 | 35.45 | 33.80 | 35.25 | 539,989 | +1.05(+3.06%) |
Mar 27, 2019 | 35.98 | 36.27 | 33.69 | 34.20 | 614,808 | -2.55(-6.93%) |
Mar 26, 2019 | 38.21 | 38.97 | 36.09 | 36.75 | 391,543 | -1.12(-2.95%) |
Mar 25, 2019 | 37.00 | 38.62 | 37.00 | 37.87 | 311,923 | +0.74(+2.00%) |
Mar 22, 2019 | 39.95 | 40.37 | 36.98 | 37.13 | 618,164 | -3.72(-9.10%) |
Mar 21, 2019 | 41.64 | 42.75 | 40.56 | 40.84 | 381,011 | -1.07(-2.55%) |
Mar 20, 2019 | 41.40 | 42.67 | 40.90 | 41.91 | 588,063 | +0.44(+1.06%) |
Mar 19, 2019 | 41.32 | 43.41 | 41.23 | 41.48 | 794,431 | +0.38(+0.91%) |
Mar 18, 2019 | 39.53 | 41.51 | 39.15 | 41.10 | 476,654 | +1.69(+4.28%) |
Mar 15, 2019 | 38.03 | 39.98 | 37.88 | 39.41 | 590,628 | +2.11(+5.65%) |
Mar 14, 2019 | 37.38 | 38.04 | 36.32 | 37.30 | 248,863 | -0.26(-0.68%) |
Mar 13, 2019 | 36.69 | 38.03 | 36.35 | 37.56 | 466,447 | +1.05(+2.87%) |
Mar 12, 2019 | 38.35 | 39.31 | 36.30 | 36.51 | 379,504 | -1.46(-3.85%) |
Mar 11, 2019 | 36.82 | 39.61 | 36.82 | 37.98 | 919,755 | +2.38(+6.69%) |
Mar 08, 2019 | 34.88 | 37.64 | 34.88 | 35.59 | 826,304 | +1.03(+2.98%) |
Mar 07, 2019 | 34.82 | 35.78 | 33.25 | 34.56 | 428,829 | -0.38(-1.07%) |
Mar 06, 2019 | 37.01 | 37.01 | 34.83 | 34.94 | 377,988 | -2.60(-6.94%) |
Mar 05, 2019 | 37.05 | 37.63 | 35.98 | 37.54 | 243,305 | +0.54(+1.45%) |
Mar 04, 2019 | 37.36 | 38.04 | 36.19 | 37.01 | 273,093 | -0.31(-0.83%) |
Mar 01, 2019 | 40.75 | 41.02 | 37.25 | 37.32 | 547,699 | -3.03(-7.50%) |
Feb 28, 2019 | 41.67 | 42.18 | 39.62 | 40.35 | 428,724 | -1.37(-3.28%) |
Feb 27, 2019 | 42.43 | 43.58 | 41.43 | 41.71 | 327,842 | -0.96(-2.25%) |
Feb 26, 2019 | 41.56 | 43.06 | 41.16 | 42.67 | 199,952 | +0.91(+2.18%) |
Feb 25, 2019 | 43.57 | 44.03 | 41.62 | 41.76 | 375,545 | -1.45(-3.35%) |
Feb 22, 2019 | 41.61 | 43.35 | 41.61 | 43.21 | 335,928 | +1.93(+4.66%) |
Feb 21, 2019 | 40.76 | 42.21 | 40.76 | 41.28 | 318,025 | +0.50(+1.21%) |
Feb 20, 2019 | 42.17 | 43.62 | 40.25 | 40.79 | 597,485 | -0.76(-1.83%) |
Feb 19, 2019 | 44.70 | 45.18 | 41.32 | 41.55 | 651,311 | -3.95(-8.69%) |
Feb 15, 2019 | 45.97 | 46.60 | 45.02 | 45.50 | 290,245 | -0.93(-2.00%) |
Feb 14, 2019 | 44.86 | 46.62 | 44.86 | 46.43 | 246,177 | +1.03(+2.27%) |
Feb 13, 2019 | 47.24 | 47.37 | 45.18 | 45.40 | 232,014 | -1.77(-3.74%) |
Feb 12, 2019 | 46.76 | 47.49 | 45.91 | 47.16 | 298,051 | +1.13(+2.45%) |
Feb 11, 2019 | 45.70 | 46.47 | 44.59 | 46.04 | 177,044 | +0.14(+0.31%) |
Feb 08, 2019 | 45.40 | 46.01 | 43.83 | 45.89 | 205,011 | +0.45(+0.98%) |
Feb 07, 2019 | 46.73 | 46.73 | 43.42 | 45.45 | 320,000 | -0.36(-0.79%) |
Feb 06, 2019 | 46.78 | 47.87 | 45.66 | 45.81 | 239,249 | -1.88(-3.94%) |
Feb 05, 2019 | 47.66 | 48.42 | 46.39 | 47.68 | 480,159 | -0.03(-0.07%) |
Feb 04, 2019 | 45.79 | 48.19 | 45.73 | 47.72 | 289,201 | +1.39(+3.00%) |