Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 37.36 | 38.01 | 36.60 | 37.92 | 443,817 | +0.56(+1.50%) |
Apr 29, 2019 | 36.94 | 37.73 | 36.63 | 37.36 | 260,293 | +0.39(+1.05%) |
Apr 26, 2019 | 37.05 | 37.43 | 34.97 | 36.97 | 561,855 | -0.47(-1.24%) |
Apr 25, 2019 | 38.14 | 38.26 | 36.77 | 37.43 | 401,313 | -0.93(-2.43%) |
Apr 24, 2019 | 37.58 | 39.04 | 37.56 | 38.36 | 327,855 | +0.84(+2.24%) |
Apr 23, 2019 | 37.28 | 37.88 | 37.15 | 37.52 | 205,035 | +0.40(+1.09%) |
Apr 22, 2019 | 37.00 | 37.18 | 36.53 | 37.12 | 206,994 | +0.07(+0.18%) |
Apr 18, 2019 | 37.05 | 37.38 | 36.84 | 37.05 | 141,089 | +0.06(+0.17%) |
Apr 17, 2019 | 37.43 | 37.64 | 36.70 | 36.99 | 262,623 | -0.01(-0.04%) |
Apr 16, 2019 | 36.09 | 37.08 | 36.09 | 37.01 | 347,493 | +1.06(+2.94%) |
Apr 15, 2019 | 35.90 | 35.95 | 35.59 | 35.95 | 157,842 | +0.05(+0.13%) |
Apr 12, 2019 | 35.78 | 35.92 | 35.63 | 35.90 | 116,080 | +0.45(+1.27%) |
Apr 11, 2019 | 35.70 | 35.75 | 35.28 | 35.45 | 121,757 | -0.19(-0.53%) |
Apr 10, 2019 | 35.23 | 35.77 | 35.01 | 35.64 | 214,828 | +0.42(+1.20%) |
Apr 09, 2019 | 35.70 | 35.70 | 35.08 | 35.22 | 217,135 | -0.53(-1.49%) |
Apr 08, 2019 | 35.27 | 35.80 | 35.14 | 35.75 | 134,032 | +0.32(+0.89%) |
Apr 05, 2019 | 35.85 | 35.85 | 35.31 | 35.43 | 272,383 | -0.25(-0.71%) |
Apr 04, 2019 | 35.29 | 35.75 | 35.24 | 35.69 | 292,965 | +0.40(+1.12%) |
Apr 03, 2019 | 34.28 | 35.47 | 33.73 | 35.29 | 235,856 | +1.35(+3.97%) |
Apr 02, 2019 | 34.02 | 34.24 | 33.75 | 33.94 | 308,182 | -0.50(-1.46%) |
Apr 01, 2019 | 33.80 | 34.46 | 33.74 | 34.45 | 163,784 | +0.89(+2.65%) |
Mar 29, 2019 | 33.44 | 33.90 | 33.41 | 33.56 | 293,223 | +0.48(+1.44%) |
Mar 28, 2019 | 33.06 | 33.56 | 32.67 | 33.08 | 189,232 | +0.12(+0.35%) |
Mar 27, 2019 | 33.53 | 34.41 | 32.53 | 32.97 | 214,140 | -0.65(-1.94%) |
Mar 26, 2019 | 33.46 | 33.88 | 33.42 | 33.62 | 206,079 | +0.48(+1.46%) |
Mar 25, 2019 | 33.22 | 33.47 | 32.58 | 33.14 | 154,899 | -0.21(-0.62%) |
Mar 22, 2019 | 34.69 | 34.72 | 33.12 | 33.34 | 424,100 | -1.62(-4.64%) |
Mar 21, 2019 | 34.07 | 35.16 | 34.07 | 34.97 | 216,843 | +0.86(+2.52%) |
Mar 20, 2019 | 34.49 | 35.02 | 33.95 | 34.11 | 223,675 | -0.39(-1.13%) |
Mar 19, 2019 | 34.56 | 34.70 | 33.80 | 34.50 | 205,566 | +0.12(+0.35%) |
Mar 18, 2019 | 34.40 | 34.68 | 33.91 | 34.38 | 168,758 | +0.00(+0.01%) |
Mar 15, 2019 | 33.86 | 34.83 | 33.81 | 34.37 | 622,292 | +0.72(+2.14%) |
Mar 14, 2019 | 34.17 | 34.17 | 33.62 | 33.65 | 155,033 | -0.54(-1.59%) |
Mar 13, 2019 | 34.15 | 34.40 | 33.89 | 34.19 | 222,062 | +0.25(+0.74%) |
Mar 12, 2019 | 34.08 | 34.30 | 33.52 | 33.94 | 259,199 | -0.02(-0.06%) |
Mar 11, 2019 | 33.75 | 34.11 | 33.64 | 33.96 | 394,547 | +0.37(+1.11%) |
Mar 08, 2019 | 33.35 | 33.70 | 32.89 | 33.59 | 430,352 | -0.25(-0.74%) |
Mar 07, 2019 | 34.27 | 34.27 | 33.69 | 33.84 | 236,273 | -0.46(-1.33%) |
Mar 06, 2019 | 35.06 | 35.06 | 34.19 | 34.29 | 258,999 | -0.79(-2.24%) |
Mar 05, 2019 | 35.31 | 35.42 | 34.81 | 35.08 | 143,850 | -0.24(-0.69%) |
Mar 04, 2019 | 35.68 | 36.33 | 35.22 | 35.33 | 409,358 | -0.26(-0.74%) |
Mar 01, 2019 | 35.36 | 35.73 | 35.12 | 35.59 | 208,194 | +0.53(+1.52%) |
Feb 28, 2019 | 34.94 | 35.18 | 34.70 | 35.06 | 217,085 | +0.03(+0.10%) |
Feb 27, 2019 | 35.39 | 35.46 | 34.75 | 35.02 | 366,118 | -0.56(-1.56%) |
Feb 26, 2019 | 35.51 | 35.69 | 35.14 | 35.58 | 642,704 | -0.07(-0.20%) |
Feb 25, 2019 | 35.40 | 36.34 | 35.31 | 35.65 | 296,302 | +0.58(+1.67%) |
Feb 22, 2019 | 35.26 | 35.29 | 34.46 | 35.07 | 223,502 | +0.00(+0.01%) |
Feb 21, 2019 | 35.29 | 35.29 | 34.78 | 35.06 | 311,174 | -0.36(-1.03%) |
Feb 20, 2019 | 34.12 | 35.57 | 33.75 | 35.43 | 644,166 | +1.47(+4.31%) |
Feb 19, 2019 | 34.03 | 34.31 | 33.84 | 33.96 | 295,023 | -0.24(-0.70%) |
Feb 15, 2019 | 33.95 | 34.22 | 33.55 | 34.20 | 255,461 | +0.56(+1.65%) |
Feb 14, 2019 | 33.71 | 34.23 | 33.52 | 33.65 | 553,587 | -0.45(-1.33%) |
Feb 13, 2019 | 33.58 | 34.24 | 33.54 | 34.10 | 257,222 | +0.53(+1.57%) |
Feb 12, 2019 | 33.02 | 33.58 | 32.58 | 33.57 | 265,462 | +0.96(+2.94%) |
Feb 11, 2019 | 34.17 | 34.35 | 32.41 | 32.62 | 377,886 | -1.57(-4.58%) |
Feb 08, 2019 | 31.07 | 34.91 | 31.07 | 34.18 | 1,041,272 | +1.77(+5.47%) |
Feb 07, 2019 | 32.99 | 33.06 | 31.91 | 32.41 | 577,980 | -0.99(-2.97%) |
Feb 06, 2019 | 32.86 | 33.81 | 32.76 | 33.40 | 537,311 | +0.79(+2.42%) |
Feb 05, 2019 | 32.27 | 32.66 | 32.09 | 32.61 | 277,051 | +0.21(+0.64%) |
Feb 04, 2019 | 31.87 | 32.43 | 31.57 | 32.41 | 231,078 | +0.51(+1.61%) |