Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 36.44 | 36.60 | 36.40 | 36.60 | 1,380 | +1.34(+3.79%) |
Apr 29, 2019 | 35.26 | 35.26 | 35.26 | 376 | +0.00(+0.00%) | |
Apr 26, 2019 | 35.58 | 35.75 | 35.26 | 35.26 | 1,300 | -1.26(-3.45%) |
Apr 25, 2019 | 36.52 | 36.52 | 35.14 | 36.52 | 1,911 | +1.30(+3.69%) |
Apr 24, 2019 | 35.22 | 36.55 | 35.22 | 35.22 | 1,356 | -0.47(-1.32%) |
Apr 23, 2019 | 34.89 | 35.69 | 34.89 | 35.69 | 730 | -0.75(-2.06%) |
Apr 22, 2019 | 36.94 | 36.94 | 36.44 | 36.44 | 945 | +0.15(+0.41%) |
Apr 18, 2019 | 36.49 | 36.49 | 36.29 | 36.29 | 700 | +0.81(+2.28%) |
Apr 17, 2019 | 36.27 | 36.27 | 35.48 | 35.48 | 817 | -1.40(-3.80%) |
Apr 16, 2019 | 36.59 | 36.88 | 36.29 | 36.88 | 1,023 | -0.18(-0.50%) |
Apr 15, 2019 | 36.74 | 37.47 | 36.74 | 37.06 | 943 | -0.65(-1.71%) |
Apr 12, 2019 | 37.00 | 37.71 | 37.00 | 37.71 | 1,500 | +1.69(+4.69%) |
Apr 11, 2019 | 36.50 | 36.50 | 36.02 | 36.02 | 485 | -1.03(-2.78%) |
Apr 10, 2019 | 37.05 | 37.05 | 37.05 | 37.05 | 680 | -0.48(-1.29%) |
Apr 09, 2019 | 37.05 | 37.53 | 37.05 | 37.53 | 1,210 | +0.54(+1.46%) |
Apr 08, 2019 | 37.26 | 37.26 | 36.99 | 36.99 | 924 | +0.35(+0.97%) |
Apr 05, 2019 | 36.64 | 36.64 | 36.64 | 36.64 | 500 | +0.41(+1.13%) |
Apr 04, 2019 | 35.77 | 36.23 | 35.77 | 36.23 | 2,713 | +0.06(+0.17%) |
Apr 03, 2019 | 35.67 | 36.17 | 35.53 | 36.17 | 10,666 | -0.61(-1.66%) |
Apr 02, 2019 | 37.01 | 37.01 | 36.60 | 36.78 | 1,877 | +0.18(+0.49%) |
Apr 01, 2019 | 35.77 | 36.60 | 35.77 | 36.60 | 1,703 | +1.60(+4.57%) |
Mar 29, 2019 | 35.50 | 35.50 | 34.49 | 35.00 | 1,400 | +0.43(+1.24%) |
Mar 28, 2019 | 34.57 | 34.57 | 34.57 | 34.57 | 581 | -0.93(-2.61%) |
Mar 27, 2019 | 35.00 | 36.05 | 34.91 | 35.50 | 4,370 | +2.67(+8.15%) |
Mar 26, 2019 | 33.20 | 33.85 | 32.83 | 32.83 | 1,007 | +1.46(+4.64%) |
Mar 25, 2019 | 31.37 | 31.37 | 31.37 | 414 | +0.00(+0.00%) | |
Mar 22, 2019 | 31.71 | 31.71 | 31.37 | 31.37 | 1,500 | -0.00(-0.02%) |
Mar 21, 2019 | 31.38 | 31.38 | 31.38 | 31.38 | 222 | +0.30(+0.95%) |
Mar 20, 2019 | 31.10 | 31.10 | 30.96 | 31.08 | 761 | -0.48(-1.52%) |
Mar 19, 2019 | 31.56 | 32.33 | 31.56 | 31.56 | 1,090 | +0.10(+0.32%) |
Mar 18, 2019 | 31.45 | 31.46 | 31.45 | 31.46 | 1,258 | +0.16(+0.51%) |
Mar 15, 2019 | 31.30 | 31.30 | 31.30 | 373 | +0.00(+0.00%) | |
Mar 14, 2019 | 31.30 | 31.30 | 31.30 | 31.30 | 1,075 | -0.18(-0.57%) |
Mar 13, 2019 | 31.48 | 31.83 | 31.48 | 31.48 | 1,259 | +0.14(+0.45%) |
Mar 12, 2019 | 31.34 | 31.34 | 31.34 | 182 | +0.00(+0.00%) | |
Mar 11, 2019 | 30.11 | 31.34 | 30.11 | 31.34 | 969 | +0.99(+3.26%) |
Mar 08, 2019 | 29.62 | 30.35 | 29.62 | 30.35 | 900 | -2.44(-7.44%) |
Mar 07, 2019 | 32.03 | 32.79 | 32.03 | 32.79 | 746 | +0.12(+0.35%) |
Mar 06, 2019 | 33.33 | 33.33 | 32.67 | 32.67 | 694 | +0.93(+2.95%) |
Mar 05, 2019 | 31.74 | 31.74 | 31.74 | 31.74 | 3,035 | +0.60(+1.94%) |
Mar 04, 2019 | 30.89 | 31.53 | 30.74 | 31.14 | 2,541 | +0.88(+2.91%) |
Mar 01, 2019 | 30.21 | 30.30 | 30.21 | 30.25 | 700 | -0.05(-0.18%) |
Feb 28, 2019 | 30.31 | 30.31 | 30.31 | 30.31 | 556 | +0.95(+3.25%) |
Feb 27, 2019 | 30.50 | 30.50 | 29.36 | 29.36 | 864 | -1.66(-5.36%) |
Feb 26, 2019 | 30.52 | 31.02 | 30.52 | 31.02 | 633 | +0.05(+0.16%) |
Feb 25, 2019 | 31.61 | 31.61 | 30.97 | 30.97 | 3,170 | +0.13(+0.42%) |
Feb 22, 2019 | 30.84 | 30.84 | 30.84 | 303 | +0.00(+0.00%) | |
Feb 21, 2019 | 31.56 | 31.56 | 30.12 | 30.84 | 1,990 | +0.13(+0.42%) |
Feb 20, 2019 | 30.71 | 30.71 | 30.71 | 163 | +0.00(+0.00%) | |
Feb 19, 2019 | 29.79 | 30.71 | 29.79 | 30.71 | 974 | +0.18(+0.57%) |
Feb 15, 2019 | 30.54 | 30.54 | 30.54 | 30.54 | 300 | -1.64(-5.08%) |
Feb 14, 2019 | 31.57 | 32.17 | 30.95 | 32.17 | 862 | -0.18(-0.56%) |
Feb 13, 2019 | 32.09 | 32.35 | 31.04 | 32.35 | 1,100 | +0.96(+3.07%) |
Feb 12, 2019 | 31.39 | 31.39 | 31.39 | 31.39 | 596 | +0.12(+0.40%) |
Feb 11, 2019 | 31.31 | 31.63 | 31.26 | 31.26 | 7,532 | -0.73(-2.30%) |
Feb 08, 2019 | 32.67 | 32.67 | 31.29 | 32.00 | 1,600 | +0.29(+0.90%) |
Feb 07, 2019 | 30.23 | 31.71 | 30.07 | 31.71 | 1,276 | -0.40(-1.25%) |
Feb 06, 2019 | 30.79 | 32.11 | 30.68 | 32.11 | 2,061 | +0.24(+0.75%) |
Feb 05, 2019 | 30.56 | 31.87 | 30.56 | 31.87 | 1,549 | +0.41(+1.30%) |
Feb 04, 2019 | 30.33 | 31.46 | 30.33 | 31.46 | 1,249 | -0.35(-1.10%) |