Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 33.62 | 33.69 | 33.44 | 33.46 | 59,400 | -0.10(-0.30%) |
Apr 29, 2019 | 33.58 | 33.65 | 33.48 | 33.56 | 56,758 | +0.12(+0.36%) |
Apr 26, 2019 | 33.64 | 33.78 | 33.40 | 33.44 | 37,500 | -0.35(-1.04%) |
Apr 25, 2019 | 33.94 | 34.01 | 33.68 | 33.79 | 50,003 | -0.10(-0.30%) |
Apr 24, 2019 | 35.30 | 35.30 | 33.81 | 33.89 | 104,270 | +0.17(+0.50%) |
Apr 23, 2019 | 33.44 | 33.77 | 33.33 | 33.72 | 115,017 | +0.17(+0.51%) |
Apr 22, 2019 | 33.44 | 33.63 | 33.27 | 33.55 | 98,447 | -1.03(-2.98%) |
Apr 18, 2019 | 34.44 | 34.59 | 34.37 | 34.58 | 46,100 | -0.22(-0.63%) |
Apr 17, 2019 | 34.97 | 35.02 | 34.73 | 34.80 | 60,850 | +0.58(+1.69%) |
Apr 16, 2019 | 34.50 | 34.54 | 34.13 | 34.22 | 48,341 | +0.23(+0.68%) |
Apr 15, 2019 | 34.05 | 34.09 | 33.92 | 33.99 | 120,104 | -0.01(-0.03%) |
Apr 12, 2019 | 34.10 | 34.18 | 33.93 | 34.00 | 131,300 | +0.30(+0.89%) |
Apr 11, 2019 | 33.89 | 33.89 | 33.64 | 33.70 | 83,713 | -0.47(-1.38%) |
Apr 10, 2019 | 34.21 | 34.41 | 34.12 | 34.17 | 39,773 | -0.34(-0.99%) |
Apr 09, 2019 | 34.52 | 34.65 | 34.41 | 34.51 | 47,778 | +0.06(+0.17%) |
Apr 08, 2019 | 34.54 | 34.66 | 34.39 | 34.45 | 21,811 | -0.44(-1.26%) |
Apr 05, 2019 | 34.84 | 34.99 | 34.80 | 34.89 | 40,400 | +0.50(+1.45%) |
Apr 04, 2019 | 34.33 | 34.46 | 34.28 | 34.39 | 48,883 | +0.30(+0.88%) |
Apr 03, 2019 | 34.18 | 34.63 | 33.94 | 34.09 | 70,185 | -0.48(-1.39%) |
Apr 02, 2019 | 34.66 | 34.70 | 34.38 | 34.57 | 61,307 | -0.76(-2.15%) |
Apr 01, 2019 | 35.24 | 35.36 | 35.10 | 35.33 | 40,337 | +0.12(+0.34%) |
Mar 29, 2019 | 35.18 | 35.40 | 35.03 | 35.21 | 49,600 | +0.56(+1.62%) |
Mar 28, 2019 | 34.45 | 34.65 | 34.35 | 34.65 | 25,723 | +0.39(+1.14%) |
Mar 27, 2019 | 34.35 | 34.47 | 33.98 | 34.26 | 84,864 | -0.21(-0.61%) |
Mar 26, 2019 | 34.69 | 34.74 | 34.32 | 34.47 | 66,996 | +0.02(+0.06%) |
Mar 25, 2019 | 34.34 | 34.48 | 33.90 | 34.45 | 277,029 | +0.51(+1.50%) |
Mar 22, 2019 | 34.39 | 34.54 | 33.67 | 33.94 | 89,600 | -0.78(-2.25%) |
Mar 21, 2019 | 34.43 | 34.83 | 34.31 | 34.72 | 48,507 | +0.22(+0.64%) |
Mar 20, 2019 | 34.50 | 34.79 | 34.30 | 34.50 | 86,789 | +0.06(+0.17%) |
Mar 19, 2019 | 34.74 | 34.80 | 34.44 | 34.44 | 64,122 | -0.44(-1.26%) |
Mar 18, 2019 | 34.82 | 35.00 | 34.72 | 34.88 | 105,920 | -0.07(-0.20%) |
Mar 15, 2019 | 35.15 | 35.15 | 34.61 | 34.95 | 298,700 | +0.44(+1.27%) |
Mar 14, 2019 | 34.13 | 34.59 | 34.01 | 34.51 | 202,969 | -0.98(-2.76%) |
Mar 13, 2019 | 35.30 | 35.57 | 35.30 | 35.49 | 34,693 | +0.22(+0.62%) |
Mar 12, 2019 | 35.24 | 35.33 | 35.12 | 35.27 | 44,976 | -0.45(-1.26%) |
Mar 11, 2019 | 35.29 | 35.78 | 35.25 | 35.72 | 51,105 | +0.45(+1.28%) |
Mar 08, 2019 | 35.15 | 35.33 | 34.98 | 35.27 | 44,700 | -0.65(-1.81%) |
Mar 07, 2019 | 36.37 | 36.43 | 35.88 | 35.92 | 43,244 | -0.43(-1.18%) |
Mar 06, 2019 | 36.24 | 36.48 | 36.24 | 36.35 | 30,482 | +0.40(+1.11%) |
Mar 05, 2019 | 35.79 | 36.02 | 35.61 | 35.95 | 55,500 | -0.07(-0.19%) |
Mar 04, 2019 | 36.30 | 36.42 | 35.76 | 36.02 | 54,472 | -0.55(-1.50%) |
Mar 01, 2019 | 36.64 | 36.67 | 36.43 | 36.57 | 21,400 | +0.04(+0.11%) |
Feb 28, 2019 | 37.23 | 37.26 | 36.45 | 36.53 | 122,262 | -1.48(-3.89%) |
Feb 27, 2019 | 37.82 | 38.24 | 37.54 | 38.01 | 201,538 | +0.46(+1.23%) |
Feb 26, 2019 | 37.39 | 37.74 | 37.38 | 37.55 | 199,091 | +0.84(+2.29%) |
Feb 25, 2019 | 36.79 | 36.92 | 36.70 | 36.71 | 35,781 | +0.55(+1.52%) |
Feb 22, 2019 | 36.50 | 36.60 | 35.92 | 36.16 | 289,200 | -0.19(-0.52%) |
Feb 21, 2019 | 36.35 | 36.38 | 36.23 | 36.35 | 46,200 | -0.36(-0.98%) |
Feb 20, 2019 | 36.57 | 36.82 | 36.57 | 36.71 | 55,759 | -0.03(-0.08%) |
Feb 19, 2019 | 36.87 | 37.08 | 36.66 | 36.74 | 45,079 | -0.85(-2.26%) |
Feb 15, 2019 | 37.37 | 37.64 | 37.29 | 37.59 | 34,600 | +0.38(+1.02%) |
Feb 14, 2019 | 37.12 | 37.37 | 37.05 | 37.21 | 32,309 | -0.15(-0.40%) |
Feb 13, 2019 | 37.42 | 37.78 | 37.15 | 37.36 | 53,728 | +1.13(+3.12%) |
Feb 12, 2019 | 36.01 | 36.39 | 36.00 | 36.23 | 87,265 | +1.08(+3.07%) |
Feb 11, 2019 | 35.33 | 35.63 | 35.13 | 35.15 | 69,490 | -0.18(-0.51%) |
Feb 08, 2019 | 34.87 | 35.55 | 34.66 | 35.33 | 103,500 | -1.21(-3.31%) |
Feb 07, 2019 | 36.75 | 36.76 | 36.30 | 36.54 | 58,921 | -0.41(-1.11%) |
Feb 06, 2019 | 36.76 | 37.07 | 36.76 | 36.95 | 52,957 | +0.32(+0.87%) |
Feb 05, 2019 | 36.53 | 37.41 | 36.37 | 36.63 | 75,704 | +0.08(+0.22%) |
Feb 04, 2019 | 36.26 | 36.71 | 36.02 | 36.55 | 233,923 | -2.18(-5.63%) |