Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 34.59 | 34.92 | 32.79 | 33.60 | 1,276,892 | -1.10(-3.17%) |
Apr 29, 2019 | 34.00 | 35.05 | 33.71 | 34.70 | 543,020 | +0.87(+2.57%) |
Apr 26, 2019 | 33.50 | 33.94 | 32.99 | 33.83 | 871,700 | +0.42(+1.26%) |
Apr 25, 2019 | 33.13 | 34.05 | 32.70 | 33.41 | 239,663 | +0.18(+0.54%) |
Apr 24, 2019 | 33.41 | 33.62 | 32.25 | 33.23 | 186,799 | -0.26(-0.78%) |
Apr 23, 2019 | 31.68 | 33.88 | 31.43 | 33.49 | 318,363 | +1.80(+5.68%) |
Apr 22, 2019 | 31.65 | 32.03 | 30.75 | 31.69 | 355,128 | -0.17(-0.53%) |
Apr 18, 2019 | 32.60 | 33.05 | 31.09 | 31.86 | 401,200 | -0.72(-2.21%) |
Apr 17, 2019 | 35.69 | 35.69 | 32.55 | 32.58 | 651,340 | -3.09(-8.66%) |
Apr 16, 2019 | 35.70 | 35.99 | 35.05 | 35.67 | 249,945 | +0.35(+0.99%) |
Apr 15, 2019 | 36.17 | 36.55 | 34.69 | 35.32 | 381,932 | -0.73(-2.02%) |
Apr 12, 2019 | 36.43 | 36.62 | 35.59 | 36.05 | 655,900 | -0.10(-0.28%) |
Apr 11, 2019 | 37.42 | 37.42 | 35.88 | 36.15 | 313,747 | -1.02(-2.74%) |
Apr 10, 2019 | 37.07 | 37.58 | 36.72 | 37.17 | 368,301 | +0.32(+0.87%) |
Apr 09, 2019 | 38.50 | 38.50 | 36.69 | 36.85 | 399,949 | -1.70(-4.41%) |
Apr 08, 2019 | 39.86 | 40.25 | 38.50 | 38.55 | 274,974 | -1.37(-3.43%) |
Apr 05, 2019 | 40.96 | 41.93 | 39.70 | 39.92 | 479,300 | -0.80(-1.96%) |
Apr 04, 2019 | 41.08 | 41.62 | 39.71 | 40.72 | 316,724 | -0.32(-0.78%) |
Apr 03, 2019 | 40.14 | 41.20 | 40.01 | 41.04 | 537,201 | +1.06(+2.65%) |
Apr 02, 2019 | 40.00 | 40.59 | 39.60 | 39.98 | 385,823 | +0.13(+0.33%) |
Apr 01, 2019 | 40.26 | 41.38 | 39.56 | 39.85 | 570,217 | +0.10(+0.25%) |
Mar 29, 2019 | 39.16 | 41.81 | 38.76 | 39.75 | 700,300 | +1.11(+2.87%) |
Mar 28, 2019 | 36.05 | 38.68 | 35.88 | 38.64 | 453,481 | +2.86(+7.99%) |
Mar 27, 2019 | 37.77 | 38.00 | 35.74 | 35.78 | 249,156 | -2.05(-5.42%) |
Mar 26, 2019 | 36.99 | 37.84 | 36.54 | 37.83 | 193,242 | +1.33(+3.64%) |
Mar 25, 2019 | 37.38 | 37.88 | 36.40 | 36.50 | 478,109 | -0.94(-2.51%) |
Mar 22, 2019 | 39.57 | 40.05 | 37.34 | 37.44 | 365,600 | -2.54(-6.35%) |
Mar 21, 2019 | 38.75 | 40.23 | 38.57 | 39.98 | 292,607 | +1.12(+2.88%) |
Mar 20, 2019 | 39.12 | 39.78 | 38.43 | 38.86 | 423,981 | -0.43(-1.09%) |
Mar 19, 2019 | 39.39 | 39.99 | 39.04 | 39.29 | 229,240 | +0.11(+0.28%) |
Mar 18, 2019 | 38.40 | 39.97 | 38.10 | 39.18 | 335,944 | +0.84(+2.19%) |
Mar 15, 2019 | 39.09 | 39.46 | 38.08 | 38.34 | 731,300 | -0.64(-1.64%) |
Mar 14, 2019 | 40.10 | 41.14 | 38.91 | 38.98 | 653,530 | -1.67(-4.11%) |
Mar 13, 2019 | 39.66 | 40.73 | 39.55 | 40.65 | 272,721 | +1.05(+2.65%) |
Mar 12, 2019 | 37.20 | 39.76 | 37.12 | 39.60 | 328,027 | +2.54(+6.85%) |
Mar 11, 2019 | 36.60 | 37.09 | 35.81 | 37.06 | 517,903 | +0.54(+1.48%) |
Mar 08, 2019 | 36.59 | 36.91 | 35.94 | 36.52 | 301,300 | -0.27(-0.73%) |
Mar 07, 2019 | 36.71 | 37.47 | 36.02 | 36.79 | 338,332 | +0.17(+0.46%) |
Mar 06, 2019 | 39.12 | 39.16 | 36.27 | 36.62 | 489,399 | -2.42(-6.20%) |
Mar 05, 2019 | 38.79 | 40.13 | 38.63 | 39.04 | 311,534 | +0.12(+0.31%) |
Mar 04, 2019 | 38.26 | 38.98 | 37.60 | 38.92 | 396,281 | +0.72(+1.88%) |
Mar 01, 2019 | 36.35 | 38.20 | 35.86 | 38.20 | 470,700 | +2.39(+6.67%) |
Feb 28, 2019 | 36.21 | 36.80 | 35.68 | 35.81 | 544,641 | -0.39(-1.08%) |
Feb 27, 2019 | 36.81 | 36.95 | 34.86 | 36.20 | 653,856 | -1.06(-2.84%) |
Feb 26, 2019 | 41.03 | 41.97 | 35.02 | 37.26 | 1,390,932 | -4.48(-10.73%) |
Feb 25, 2019 | 39.42 | 41.87 | 39.42 | 41.74 | 582,365 | +3.16(+8.19%) |
Feb 22, 2019 | 38.17 | 38.88 | 37.83 | 38.58 | 253,800 | +0.41(+1.07%) |
Feb 21, 2019 | 39.28 | 39.28 | 37.66 | 38.17 | 262,365 | -1.21(-3.07%) |
Feb 20, 2019 | 40.51 | 40.51 | 38.72 | 39.38 | 187,661 | -0.89(-2.21%) |
Feb 19, 2019 | 40.45 | 41.35 | 39.83 | 40.27 | 222,810 | -0.18(-0.44%) |
Feb 15, 2019 | 39.72 | 40.69 | 39.23 | 40.45 | 333,400 | +1.02(+2.59%) |
Feb 14, 2019 | 39.06 | 39.58 | 38.51 | 39.43 | 185,907 | +0.20(+0.51%) |
Feb 13, 2019 | 39.56 | 39.82 | 38.88 | 39.23 | 255,041 | -0.04(-0.10%) |
Feb 12, 2019 | 38.84 | 39.98 | 38.25 | 39.27 | 308,920 | +0.59(+1.53%) |
Feb 11, 2019 | 38.74 | 39.16 | 37.60 | 38.68 | 333,804 | +0.19(+0.49%) |
Feb 08, 2019 | 37.52 | 39.08 | 37.22 | 38.49 | 218,000 | +0.69(+1.83%) |
Feb 07, 2019 | 38.20 | 38.75 | 37.12 | 37.80 | 232,159 | -0.67(-1.74%) |
Feb 06, 2019 | 38.32 | 38.99 | 37.49 | 38.47 | 160,852 | +0.12(+0.31%) |
Feb 05, 2019 | 38.74 | 39.73 | 37.76 | 38.35 | 214,969 | -0.33(-0.85%) |
Feb 04, 2019 | 37.64 | 38.98 | 37.52 | 38.68 | 295,911 | +1.09(+2.90%) |