Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 35.98 | 36.40 | 35.69 | 36.29 | 7,881 | +0.22(+0.62%) |
Apr 29, 2019 | 36.05 | 36.49 | 36.03 | 36.07 | 7,851 | +0.05(+0.15%) |
Apr 26, 2019 | 36.39 | 36.39 | 35.74 | 36.01 | 2,366 | +0.03(+0.07%) |
Apr 25, 2019 | 36.46 | 36.48 | 35.99 | 35.99 | 3,444 | -0.49(-1.34%) |
Apr 24, 2019 | 35.74 | 36.48 | 35.74 | 36.48 | 8,645 | +0.66(+1.83%) |
Apr 23, 2019 | 36.49 | 36.49 | 35.76 | 35.82 | 14,741 | -0.48(-1.32%) |
Apr 22, 2019 | 37.10 | 37.10 | 36.20 | 36.30 | 4,388 | -0.35(-0.94%) |
Apr 18, 2019 | 36.89 | 37.07 | 36.48 | 36.64 | 12,056 | -0.25(-0.67%) |
Apr 17, 2019 | 36.96 | 37.15 | 36.70 | 36.89 | 9,636 | +0.49(+1.34%) |
Apr 16, 2019 | 36.50 | 36.50 | 35.85 | 36.40 | 9,423 | +0.58(+1.61%) |
Apr 15, 2019 | 35.46 | 36.17 | 35.30 | 35.83 | 8,775 | +0.10(+0.27%) |
Apr 12, 2019 | 37.05 | 37.05 | 35.51 | 35.73 | 13,296 | -0.99(-2.68%) |
Apr 11, 2019 | 36.86 | 37.07 | 36.46 | 36.72 | 10,656 | +0.49(+1.35%) |
Apr 10, 2019 | 35.53 | 36.70 | 35.53 | 36.23 | 13,401 | +0.30(+0.84%) |
Apr 09, 2019 | 35.93 | 36.16 | 35.82 | 35.93 | 20,007 | +0.04(+0.12%) |
Apr 08, 2019 | 35.24 | 36.08 | 35.18 | 35.88 | 18,271 | +0.68(+1.94%) |
Apr 05, 2019 | 34.18 | 35.39 | 33.88 | 35.20 | 35,268 | +0.75(+2.16%) |
Apr 04, 2019 | 33.77 | 34.45 | 33.76 | 34.45 | 17,879 | +0.65(+1.92%) |
Apr 03, 2019 | 34.06 | 34.11 | 33.61 | 33.80 | 37,962 | +0.06(+0.18%) |
Apr 02, 2019 | 33.99 | 34.47 | 33.34 | 33.74 | 22,498 | +0.03(+0.08%) |
Apr 01, 2019 | 33.83 | 34.59 | 33.32 | 33.72 | 28,447 | -0.20(-0.60%) |
Mar 29, 2019 | 33.13 | 33.94 | 32.95 | 33.92 | 65,240 | +0.77(+2.33%) |
Mar 28, 2019 | 33.72 | 33.72 | 33.07 | 33.15 | 10,758 | -0.40(-1.19%) |
Mar 27, 2019 | 33.01 | 33.68 | 32.95 | 33.55 | 13,043 | +0.47(+1.42%) |
Mar 26, 2019 | 33.70 | 34.04 | 33.08 | 33.08 | 16,009 | -0.73(-2.15%) |
Mar 25, 2019 | 33.81 | 34.51 | 33.55 | 33.80 | 6,358 | -0.28(-0.81%) |
Mar 22, 2019 | 34.06 | 34.77 | 34.00 | 34.08 | 11,831 | -0.35(-1.01%) |
Mar 21, 2019 | 34.53 | 34.70 | 34.24 | 34.43 | 9,497 | +0.22(+0.65%) |
Mar 20, 2019 | 34.14 | 34.79 | 34.14 | 34.20 | 15,864 | +0.14(+0.42%) |
Mar 19, 2019 | 33.64 | 34.23 | 33.64 | 34.06 | 25,180 | +0.36(+1.08%) |
Mar 18, 2019 | 34.01 | 34.69 | 33.41 | 33.70 | 26,221 | -0.13(-0.39%) |
Mar 15, 2019 | 35.00 | 35.50 | 33.29 | 33.83 | 100,283 | -1.35(-3.83%) |
Mar 14, 2019 | 34.27 | 35.32 | 34.27 | 35.18 | 17,782 | +0.78(+2.27%) |
Mar 13, 2019 | 34.33 | 34.81 | 33.83 | 34.40 | 18,202 | +0.25(+0.73%) |
Mar 12, 2019 | 33.68 | 34.35 | 33.68 | 34.15 | 19,306 | +0.49(+1.45%) |
Mar 11, 2019 | 32.70 | 34.03 | 32.06 | 33.66 | 10,271 | +0.91(+2.79%) |
Mar 08, 2019 | 32.15 | 32.94 | 32.04 | 32.75 | 26,930 | +0.18(+0.54%) |
Mar 07, 2019 | 33.99 | 34.63 | 32.57 | 32.57 | 54,761 | -0.34(-1.02%) |
Mar 06, 2019 | 32.41 | 32.94 | 32.41 | 32.91 | 15,163 | +0.38(+1.17%) |
Mar 05, 2019 | 32.17 | 33.01 | 31.99 | 32.53 | 8,260 | +0.26(+0.80%) |
Mar 04, 2019 | 32.19 | 32.93 | 32.18 | 32.27 | 7,028 | +0.02(+0.06%) |
Mar 01, 2019 | 32.49 | 32.49 | 32.14 | 32.25 | 6,197 | -0.20(-0.63%) |
Feb 28, 2019 | 32.43 | 33.27 | 32.43 | 32.46 | 5,139 | -0.28(-0.85%) |
Feb 27, 2019 | 32.71 | 32.81 | 32.69 | 32.73 | 11,042 | -0.05(-0.16%) |
Feb 26, 2019 | 33.50 | 33.50 | 32.79 | 32.79 | 5,262 | -0.20(-0.62%) |
Feb 25, 2019 | 33.58 | 33.69 | 32.87 | 32.99 | 7,840 | -0.26(-0.77%) |
Feb 22, 2019 | 33.22 | 33.68 | 32.87 | 33.25 | 5,319 | -0.17(-0.50%) |
Feb 21, 2019 | 32.86 | 33.49 | 32.86 | 33.41 | 3,877 | +0.07(+0.21%) |
Feb 20, 2019 | 32.95 | 33.58 | 32.95 | 33.34 | 9,872 | +0.33(+0.99%) |
Feb 19, 2019 | 32.82 | 33.75 | 32.69 | 33.02 | 13,732 | +0.81(+2.52%) |
Feb 15, 2019 | 31.37 | 32.58 | 31.37 | 32.20 | 17,543 | +0.95(+3.05%) |
Feb 14, 2019 | 31.31 | 31.44 | 30.69 | 31.25 | 11,969 | +0.28(+0.91%) |
Feb 13, 2019 | 31.37 | 31.37 | 30.88 | 30.97 | 10,827 | -0.10(-0.31%) |
Feb 12, 2019 | 31.13 | 31.48 | 31.06 | 31.06 | 6,154 | +0.00(+0.00%) |
Feb 11, 2019 | 31.08 | 31.46 | 30.83 | 31.06 | 4,125 | +0.19(+0.60%) |
Feb 08, 2019 | 30.84 | 31.08 | 30.84 | 30.88 | 3,621 | -0.39(-1.24%) |
Feb 07, 2019 | 30.99 | 31.37 | 30.92 | 31.27 | 7,081 | -0.26(-0.81%) |
Feb 06, 2019 | 32.08 | 32.08 | 30.93 | 31.52 | 3,705 | +0.18(+0.56%) |
Feb 05, 2019 | 31.11 | 31.35 | 30.92 | 31.35 | 5,210 | +0.41(+1.31%) |
Feb 04, 2019 | 30.98 | 31.08 | 30.74 | 30.94 | 12,323 | +0.64(+2.13%) |