Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 33.64 | 33.99 | 33.46 | 33.52 | 43,067 | -0.24(-0.71%) |
Apr 29, 2019 | 33.93 | 33.99 | 33.63 | 33.76 | 44,256 | +0.00(+0.00%) |
Apr 26, 2019 | 34.39 | 34.43 | 33.76 | 33.76 | 71,623 | -0.88(-2.54%) |
Apr 25, 2019 | 35.32 | 35.39 | 34.48 | 34.64 | 134,099 | -0.90(-2.52%) |
Apr 24, 2019 | 35.66 | 35.80 | 35.44 | 35.54 | 51,708 | -0.03(-0.08%) |
Apr 23, 2019 | 35.37 | 35.94 | 35.33 | 35.57 | 78,970 | -0.78(-2.14%) |
Apr 22, 2019 | 36.11 | 36.46 | 36.03 | 36.35 | 74,094 | +0.04(+0.12%) |
Apr 18, 2019 | 36.00 | 36.37 | 35.89 | 36.30 | 59,976 | -0.01(-0.02%) |
Apr 17, 2019 | 36.14 | 36.35 | 36.09 | 36.31 | 48,378 | -0.33(-0.90%) |
Apr 16, 2019 | 36.59 | 36.71 | 36.12 | 36.64 | 34,700 | +0.06(+0.16%) |
Apr 15, 2019 | 36.41 | 36.62 | 36.01 | 36.58 | 67,070 | -0.28(-0.75%) |
Apr 12, 2019 | 36.78 | 37.32 | 36.62 | 36.86 | 84,475 | -0.93(-2.45%) |
Apr 11, 2019 | 37.50 | 38.10 | 37.45 | 37.78 | 116,905 | -0.20(-0.53%) |
Apr 10, 2019 | 37.63 | 37.98 | 37.62 | 37.98 | 36,324 | +0.35(+0.93%) |
Apr 09, 2019 | 37.91 | 37.91 | 37.62 | 37.63 | 35,325 | -0.10(-0.26%) |
Apr 08, 2019 | 37.79 | 37.80 | 37.57 | 37.73 | 28,142 | +0.10(+0.28%) |
Apr 05, 2019 | 37.64 | 37.89 | 37.62 | 37.62 | 42,974 | +0.04(+0.12%) |
Apr 04, 2019 | 37.48 | 37.61 | 37.28 | 37.58 | 51,915 | +0.15(+0.40%) |
Apr 03, 2019 | 37.57 | 37.95 | 36.98 | 37.43 | 195,055 | +0.49(+1.33%) |
Apr 02, 2019 | 37.15 | 37.20 | 36.76 | 36.94 | 89,332 | +0.63(+1.73%) |
Apr 01, 2019 | 36.10 | 36.39 | 36.10 | 36.31 | 54,994 | +0.66(+1.84%) |
Mar 29, 2019 | 35.61 | 35.78 | 35.36 | 35.65 | 58,102 | -0.28(-0.79%) |
Mar 28, 2019 | 36.09 | 36.13 | 35.72 | 35.94 | 41,085 | -0.32(-0.89%) |
Mar 27, 2019 | 36.42 | 36.56 | 36.12 | 36.26 | 44,003 | -0.63(-1.70%) |
Mar 26, 2019 | 37.02 | 37.14 | 36.80 | 36.88 | 39,014 | +0.03(+0.08%) |
Mar 25, 2019 | 37.15 | 37.35 | 36.71 | 36.86 | 32,256 | -0.91(-2.41%) |
Mar 22, 2019 | 38.12 | 38.12 | 37.59 | 37.77 | 42,706 | -0.78(-2.02%) |
Mar 21, 2019 | 38.24 | 38.67 | 38.21 | 38.54 | 40,197 | +0.93(+2.46%) |
Mar 20, 2019 | 37.53 | 37.86 | 37.27 | 37.62 | 38,844 | -0.22(-0.57%) |
Mar 19, 2019 | 38.38 | 38.54 | 37.77 | 37.83 | 69,912 | -0.01(-0.04%) |
Mar 18, 2019 | 37.94 | 37.94 | 37.69 | 37.85 | 29,065 | +0.19(+0.52%) |
Mar 15, 2019 | 37.79 | 37.91 | 37.63 | 37.65 | 48,329 | +0.25(+0.66%) |
Mar 14, 2019 | 37.68 | 37.71 | 37.38 | 37.41 | 39,562 | -0.45(-1.18%) |
Mar 13, 2019 | 38.36 | 38.36 | 37.71 | 37.86 | 39,537 | -0.41(-1.07%) |
Mar 12, 2019 | 38.36 | 38.44 | 38.12 | 38.27 | 35,048 | -0.58(-1.48%) |
Mar 11, 2019 | 38.70 | 38.84 | 38.47 | 38.84 | 73,726 | +1.01(+2.67%) |
Mar 08, 2019 | 37.80 | 37.86 | 37.41 | 37.83 | 46,990 | -0.49(-1.27%) |
Mar 07, 2019 | 38.82 | 38.82 | 38.26 | 38.32 | 50,989 | -0.53(-1.37%) |
Mar 06, 2019 | 39.07 | 39.34 | 38.39 | 38.85 | 54,599 | +0.34(+0.89%) |
Mar 05, 2019 | 38.52 | 38.54 | 38.33 | 38.51 | 39,991 | +0.26(+0.68%) |
Mar 04, 2019 | 38.41 | 38.50 | 37.86 | 38.24 | 44,916 | +0.21(+0.55%) |
Mar 01, 2019 | 38.09 | 38.30 | 37.85 | 38.04 | 28,917 | +0.38(+1.01%) |
Feb 28, 2019 | 37.35 | 37.92 | 37.35 | 37.65 | 41,453 | +0.31(+0.82%) |
Feb 27, 2019 | 38.04 | 38.04 | 37.19 | 37.35 | 65,572 | -1.14(-2.97%) |
Feb 26, 2019 | 38.48 | 38.66 | 38.38 | 38.49 | 21,361 | +0.13(+0.35%) |
Feb 25, 2019 | 38.36 | 38.53 | 38.22 | 38.36 | 41,421 | +0.74(+1.97%) |
Feb 22, 2019 | 37.35 | 37.62 | 37.31 | 37.62 | 35,477 | +0.96(+2.61%) |
Feb 21, 2019 | 36.93 | 36.93 | 36.60 | 36.66 | 33,462 | -0.31(-0.85%) |
Feb 20, 2019 | 37.05 | 37.27 | 36.95 | 36.97 | 29,275 | +0.49(+1.33%) |
Feb 19, 2019 | 36.13 | 36.57 | 36.13 | 36.49 | 34,709 | +0.01(+0.02%) |
Feb 15, 2019 | 36.45 | 36.62 | 36.29 | 36.48 | 30,389 | -0.04(-0.12%) |
Feb 14, 2019 | 36.38 | 36.74 | 36.28 | 36.53 | 53,631 | +1.18(+3.34%) |
Feb 13, 2019 | 35.69 | 35.73 | 35.26 | 35.35 | 37,110 | +0.10(+0.30%) |
Feb 12, 2019 | 35.32 | 35.47 | 34.97 | 35.24 | 37,324 | +0.01(+0.04%) |
Feb 11, 2019 | 35.56 | 35.56 | 35.12 | 35.23 | 35,347 | -0.46(-1.30%) |
Feb 08, 2019 | 35.78 | 35.88 | 35.44 | 35.69 | 25,704 | -0.19(-0.54%) |
Feb 07, 2019 | 36.21 | 36.21 | 35.60 | 35.88 | 22,769 | -0.40(-1.11%) |
Feb 06, 2019 | 36.70 | 36.70 | 35.98 | 36.29 | 21,942 | -0.33(-0.90%) |
Feb 05, 2019 | 36.34 | 36.72 | 36.28 | 36.62 | 30,875 | +0.52(+1.45%) |
Feb 04, 2019 | 36.12 | 36.24 | 36.00 | 36.09 | 19,208 | +0.34(+0.96%) |