Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 37.69 | 38.03 | 37.54 | 38.03 | 428,002 | +0.42(+1.13%) |
Apr 29, 2019 | 37.27 | 37.62 | 37.10 | 37.61 | 245,365 | +0.80(+2.18%) |
Apr 26, 2019 | 36.70 | 36.86 | 36.55 | 36.80 | 383,759 | +0.67(+1.85%) |
Apr 25, 2019 | 35.93 | 36.18 | 35.85 | 36.14 | 140,816 | +0.02(+0.05%) |
Apr 24, 2019 | 36.05 | 36.36 | 35.98 | 36.12 | 713,186 | +0.13(+0.35%) |
Apr 23, 2019 | 35.78 | 36.06 | 35.78 | 35.99 | 224,294 | +0.62(+1.76%) |
Apr 22, 2019 | 35.40 | 35.50 | 35.27 | 35.37 | 140,631 | -0.13(-0.36%) |
Apr 18, 2019 | 35.51 | 35.77 | 35.43 | 35.50 | 375,884 | -0.63(-1.75%) |
Apr 17, 2019 | 36.83 | 36.83 | 36.11 | 36.13 | 597,413 | -1.06(-2.86%) |
Apr 16, 2019 | 37.88 | 37.88 | 37.13 | 37.19 | 746,186 | -0.23(-0.63%) |
Apr 15, 2019 | 37.63 | 37.73 | 37.35 | 37.43 | 110,666 | -0.13(-0.34%) |
Apr 12, 2019 | 37.79 | 37.90 | 37.45 | 37.55 | 233,250 | -0.05(-0.12%) |
Apr 11, 2019 | 37.76 | 37.84 | 37.48 | 37.60 | 339,988 | +0.23(+0.63%) |
Apr 10, 2019 | 37.28 | 37.46 | 37.18 | 37.36 | 184,519 | +0.17(+0.46%) |
Apr 09, 2019 | 37.29 | 37.34 | 37.16 | 37.19 | 135,754 | +0.04(+0.10%) |
Apr 08, 2019 | 37.32 | 37.34 | 37.05 | 37.16 | 114,124 | -0.04(-0.10%) |
Apr 05, 2019 | 37.16 | 37.35 | 37.07 | 37.19 | 258,760 | -0.07(-0.19%) |
Apr 04, 2019 | 37.52 | 37.55 | 37.09 | 37.26 | 272,408 | -0.13(-0.34%) |
Apr 03, 2019 | 37.53 | 37.85 | 37.31 | 37.39 | 469,608 | +0.24(+0.66%) |
Apr 02, 2019 | 36.97 | 37.21 | 36.95 | 37.15 | 208,328 | +0.36(+0.98%) |
Apr 01, 2019 | 36.80 | 36.80 | 36.62 | 36.79 | 126,313 | +0.24(+0.67%) |
Mar 29, 2019 | 36.28 | 36.57 | 35.81 | 36.54 | 633,868 | +0.70(+1.96%) |
Mar 28, 2019 | 36.07 | 36.08 | 35.77 | 35.84 | 207,558 | +0.29(+0.81%) |
Mar 27, 2019 | 35.84 | 35.88 | 35.42 | 35.55 | 193,542 | -0.29(-0.80%) |
Mar 26, 2019 | 35.94 | 36.03 | 35.72 | 35.84 | 168,123 | +0.39(+1.09%) |
Mar 25, 2019 | 35.46 | 35.54 | 35.25 | 35.45 | 100,096 | +0.69(+1.97%) |
Mar 22, 2019 | 35.21 | 35.36 | 34.75 | 34.77 | 110,025 | -1.22(-3.38%) |
Mar 21, 2019 | 35.91 | 36.14 | 35.89 | 35.98 | 108,951 | -0.69(-1.87%) |
Mar 20, 2019 | 36.29 | 36.85 | 36.14 | 36.67 | 282,053 | +0.84(+2.34%) |
Mar 19, 2019 | 35.63 | 35.95 | 35.52 | 35.83 | 110,416 | +0.32(+0.89%) |
Mar 18, 2019 | 35.60 | 35.66 | 35.32 | 35.51 | 142,627 | +0.05(+0.15%) |
Mar 15, 2019 | 35.61 | 35.70 | 35.42 | 35.46 | 125,442 | +0.04(+0.10%) |
Mar 14, 2019 | 35.47 | 35.51 | 35.13 | 35.42 | 115,611 | -0.09(-0.25%) |
Mar 13, 2019 | 35.42 | 35.60 | 35.23 | 35.51 | 166,948 | +0.84(+2.42%) |
Mar 12, 2019 | 34.69 | 34.88 | 34.59 | 34.68 | 135,991 | +0.56(+1.64%) |
Mar 11, 2019 | 33.88 | 34.23 | 33.82 | 34.12 | 189,353 | +0.39(+1.15%) |
Mar 08, 2019 | 33.48 | 33.74 | 33.48 | 33.73 | 175,353 | +0.03(+0.08%) |
Mar 07, 2019 | 33.93 | 33.99 | 33.64 | 33.70 | 130,101 | -0.42(-1.24%) |
Mar 06, 2019 | 34.38 | 34.38 | 34.10 | 34.13 | 151,545 | -0.70(-2.02%) |
Mar 05, 2019 | 34.86 | 35.03 | 34.69 | 34.83 | 164,338 | +0.50(+1.47%) |
Mar 04, 2019 | 34.36 | 34.42 | 34.16 | 34.32 | 368,783 | -0.95(-2.68%) |
Mar 01, 2019 | 35.42 | 35.47 | 35.22 | 35.27 | 183,006 | +0.04(+0.10%) |
Feb 28, 2019 | 34.82 | 35.34 | 34.80 | 35.23 | 124,361 | +0.25(+0.72%) |
Feb 27, 2019 | 35.06 | 35.11 | 34.78 | 34.98 | 165,978 | -0.16(-0.46%) |
Feb 26, 2019 | 35.17 | 35.25 | 35.05 | 35.14 | 166,401 | -0.77(-2.13%) |
Feb 25, 2019 | 36.06 | 36.12 | 35.88 | 35.91 | 166,191 | +0.03(+0.08%) |
Feb 22, 2019 | 35.87 | 36.09 | 35.74 | 35.88 | 156,276 | -0.05(-0.13%) |
Feb 21, 2019 | 35.93 | 36.06 | 35.78 | 35.93 | 224,366 | -0.07(-0.20%) |
Feb 20, 2019 | 35.94 | 36.31 | 35.91 | 36.00 | 375,600 | +1.40(+4.04%) |
Feb 19, 2019 | 34.45 | 34.67 | 34.28 | 34.60 | 314,847 | -0.37(-1.06%) |
Feb 15, 2019 | 35.07 | 35.07 | 34.68 | 34.97 | 171,471 | +0.67(+1.94%) |
Feb 14, 2019 | 34.50 | 34.54 | 34.18 | 34.31 | 175,685 | -0.07(-0.21%) |
Feb 13, 2019 | 34.49 | 34.50 | 34.23 | 34.38 | 239,693 | +0.32(+0.95%) |
Feb 12, 2019 | 34.18 | 34.18 | 33.97 | 34.05 | 189,787 | +0.78(+2.33%) |
Feb 11, 2019 | 33.44 | 33.48 | 33.25 | 33.28 | 142,775 | -0.27(-0.81%) |
Feb 08, 2019 | 33.73 | 33.74 | 33.37 | 33.55 | 285,601 | -0.32(-0.93%) |
Feb 07, 2019 | 33.92 | 34.21 | 33.82 | 33.86 | 243,737 | -0.06(-0.19%) |
Feb 06, 2019 | 34.12 | 34.24 | 33.88 | 33.93 | 300,326 | -0.29(-0.84%) |
Feb 05, 2019 | 34.09 | 34.43 | 33.97 | 34.22 | 335,294 | +1.24(+3.77%) |
Feb 04, 2019 | 32.79 | 32.99 | 32.65 | 32.97 | 97,081 | +0.08(+0.25%) |