Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 35.97 | 36.40 | 35.68 | 36.28 | 7,883 | +0.22(+0.62%) |
Apr 29, 2019 | 36.04 | 36.49 | 36.03 | 36.06 | 7,852 | +0.05(+0.15%) |
Apr 26, 2019 | 36.38 | 36.38 | 35.73 | 36.01 | 2,366 | +0.03(+0.07%) |
Apr 25, 2019 | 36.45 | 36.48 | 35.98 | 35.98 | 3,445 | -0.49(-1.34%) |
Apr 24, 2019 | 35.73 | 36.48 | 35.73 | 36.47 | 8,647 | +0.66(+1.83%) |
Apr 23, 2019 | 36.49 | 36.49 | 35.75 | 35.81 | 14,744 | -0.48(-1.32%) |
Apr 22, 2019 | 37.09 | 37.09 | 36.19 | 36.29 | 4,389 | -0.35(-0.94%) |
Apr 18, 2019 | 36.89 | 37.06 | 36.47 | 36.64 | 12,058 | -0.25(-0.67%) |
Apr 17, 2019 | 36.96 | 37.14 | 36.69 | 36.89 | 9,637 | +0.49(+1.34%) |
Apr 16, 2019 | 36.50 | 36.50 | 35.85 | 36.40 | 9,424 | +0.58(+1.61%) |
Apr 15, 2019 | 35.46 | 36.17 | 35.29 | 35.82 | 8,776 | +0.10(+0.27%) |
Apr 12, 2019 | 37.05 | 37.05 | 35.50 | 35.72 | 13,298 | -0.98(-2.68%) |
Apr 11, 2019 | 36.85 | 37.06 | 36.45 | 36.71 | 10,657 | +0.49(+1.35%) |
Apr 10, 2019 | 35.52 | 36.69 | 35.52 | 36.22 | 13,404 | +0.30(+0.84%) |
Apr 09, 2019 | 35.92 | 36.16 | 35.81 | 35.92 | 20,010 | +0.04(+0.12%) |
Apr 08, 2019 | 35.24 | 36.07 | 35.17 | 35.87 | 18,275 | +0.68(+1.94%) |
Apr 05, 2019 | 34.17 | 35.39 | 33.87 | 35.19 | 35,274 | +0.75(+2.16%) |
Apr 04, 2019 | 33.76 | 34.45 | 33.75 | 34.45 | 17,882 | +0.65(+1.92%) |
Apr 03, 2019 | 34.06 | 34.10 | 33.60 | 33.80 | 37,969 | +0.06(+0.18%) |
Apr 02, 2019 | 33.98 | 34.46 | 33.34 | 33.74 | 22,502 | +0.03(+0.08%) |
Apr 01, 2019 | 33.82 | 34.59 | 33.32 | 33.71 | 28,452 | -0.20(-0.60%) |
Mar 29, 2019 | 33.12 | 33.93 | 32.95 | 33.91 | 65,252 | +0.77(+2.33%) |
Mar 28, 2019 | 33.71 | 33.71 | 33.06 | 33.14 | 10,760 | -0.40(-1.19%) |
Mar 27, 2019 | 33.00 | 33.67 | 32.95 | 33.54 | 13,045 | +0.47(+1.42%) |
Mar 26, 2019 | 33.69 | 34.04 | 33.07 | 33.07 | 16,012 | -0.73(-2.15%) |
Mar 25, 2019 | 33.81 | 34.51 | 33.54 | 33.80 | 6,359 | -0.28(-0.81%) |
Mar 22, 2019 | 34.06 | 34.77 | 33.99 | 34.07 | 11,833 | -0.35(-1.01%) |
Mar 21, 2019 | 34.53 | 34.69 | 34.23 | 34.42 | 9,499 | +0.22(+0.65%) |
Mar 20, 2019 | 34.14 | 34.78 | 34.14 | 34.20 | 15,866 | +0.14(+0.42%) |
Mar 19, 2019 | 33.63 | 34.22 | 33.63 | 34.06 | 25,184 | +0.36(+1.08%) |
Mar 18, 2019 | 34.00 | 34.69 | 33.41 | 33.69 | 26,225 | -0.13(-0.39%) |
Mar 15, 2019 | 35.00 | 35.49 | 33.29 | 33.82 | 100,301 | -1.35(-3.83%) |
Mar 14, 2019 | 34.26 | 35.32 | 34.26 | 35.17 | 17,785 | +0.78(+2.27%) |
Mar 13, 2019 | 34.32 | 34.80 | 33.82 | 34.39 | 18,205 | +0.25(+0.73%) |
Mar 12, 2019 | 33.67 | 34.35 | 33.67 | 34.14 | 19,309 | +0.49(+1.45%) |
Mar 11, 2019 | 32.70 | 34.03 | 32.05 | 33.66 | 10,273 | +0.91(+2.79%) |
Mar 08, 2019 | 32.15 | 32.94 | 32.03 | 32.74 | 26,934 | +0.18(+0.55%) |
Mar 07, 2019 | 33.98 | 34.62 | 32.56 | 32.56 | 54,771 | -0.34(-1.02%) |
Mar 06, 2019 | 32.41 | 32.94 | 32.41 | 32.90 | 15,165 | +0.38(+1.17%) |
Mar 05, 2019 | 32.17 | 33.01 | 31.99 | 32.52 | 8,261 | +0.26(+0.80%) |
Mar 04, 2019 | 32.18 | 32.93 | 32.17 | 32.26 | 7,030 | +0.02(+0.05%) |
Mar 01, 2019 | 32.49 | 32.49 | 32.13 | 32.25 | 6,198 | -0.20(-0.63%) |
Feb 28, 2019 | 32.42 | 33.26 | 32.42 | 32.45 | 5,140 | -0.28(-0.85%) |
Feb 27, 2019 | 32.70 | 32.81 | 32.68 | 32.73 | 11,043 | -0.05(-0.16%) |
Feb 26, 2019 | 33.50 | 33.50 | 32.78 | 32.78 | 5,263 | -0.20(-0.62%) |
Feb 25, 2019 | 33.58 | 33.68 | 32.86 | 32.99 | 7,841 | -0.26(-0.77%) |
Feb 22, 2019 | 33.21 | 33.67 | 32.86 | 33.24 | 5,320 | -0.17(-0.50%) |
Feb 21, 2019 | 32.85 | 33.49 | 32.85 | 33.41 | 3,878 | +0.07(+0.21%) |
Feb 20, 2019 | 32.94 | 33.58 | 32.94 | 33.34 | 9,874 | +0.33(+0.99%) |
Feb 19, 2019 | 32.82 | 33.74 | 32.68 | 33.01 | 13,734 | +0.81(+2.52%) |
Feb 15, 2019 | 31.36 | 32.57 | 31.36 | 32.20 | 17,546 | +0.95(+3.05%) |
Feb 14, 2019 | 31.31 | 31.43 | 30.68 | 31.25 | 11,971 | +0.28(+0.91%) |
Feb 13, 2019 | 31.36 | 31.36 | 30.87 | 30.96 | 10,828 | -0.10(-0.31%) |
Feb 12, 2019 | 31.12 | 31.47 | 31.06 | 31.06 | 6,155 | +0.00(+0.00%) |
Feb 11, 2019 | 31.08 | 31.46 | 30.82 | 31.06 | 4,126 | +0.19(+0.60%) |
Feb 08, 2019 | 30.83 | 31.08 | 30.83 | 30.87 | 3,622 | -0.39(-1.24%) |
Feb 07, 2019 | 30.98 | 31.36 | 30.92 | 31.26 | 7,083 | -0.26(-0.81%) |
Feb 06, 2019 | 32.08 | 32.08 | 30.93 | 31.52 | 3,706 | +0.18(+0.56%) |
Feb 05, 2019 | 31.10 | 31.34 | 30.91 | 31.34 | 5,211 | +0.41(+1.31%) |
Feb 04, 2019 | 30.97 | 31.08 | 30.73 | 30.94 | 12,325 | +0.64(+2.13%) |