Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 43.31 | 43.36 | 43.28 | 43.30 | 475,398 | +0.02(+0.05%) |
Apr 29, 2019 | 43.31 | 43.39 | 43.23 | 43.28 | 340,039 | +0.05(+0.12%) |
Apr 26, 2019 | 43.49 | 43.55 | 43.21 | 43.23 | 440,713 | -0.26(-0.60%) |
Apr 25, 2019 | 43.41 | 43.61 | 43.26 | 43.49 | 489,345 | +0.12(+0.28%) |
Apr 24, 2019 | 43.42 | 43.56 | 43.36 | 43.37 | 548,371 | -0.11(-0.25%) |
Apr 23, 2019 | 43.45 | 43.63 | 43.39 | 43.48 | 365,067 | +0.04(+0.09%) |
Apr 22, 2019 | 43.69 | 43.73 | 43.36 | 43.44 | 267,321 | -0.25(-0.57%) |
Apr 18, 2019 | 43.66 | 43.78 | 43.56 | 43.69 | 271,462 | -0.01(-0.02%) |
Apr 17, 2019 | 43.66 | 43.74 | 43.35 | 43.70 | 696,567 | +0.16(+0.37%) |
Apr 16, 2019 | 43.64 | 43.70 | 43.41 | 43.54 | 688,133 | +0.01(+0.02%) |
Apr 15, 2019 | 43.61 | 43.81 | 43.43 | 43.53 | 712,302 | -0.12(-0.27%) |
Apr 12, 2019 | 43.48 | 43.99 | 43.42 | 43.65 | 1,164,814 | +0.26(+0.60%) |
Apr 11, 2019 | 43.25 | 43.40 | 43.22 | 43.39 | 2,729,710 | +0.18(+0.42%) |
Apr 10, 2019 | 43.29 | 43.56 | 43.16 | 43.21 | 5,573,160 | +8.69(+25.18%) |
Apr 09, 2019 | 34.57 | 34.75 | 34.14 | 34.52 | 159,032 | -0.11(-0.32%) |
Apr 08, 2019 | 34.68 | 34.81 | 34.47 | 34.63 | 52,936 | -0.20(-0.57%) |
Apr 05, 2019 | 35.05 | 35.06 | 34.72 | 34.83 | 155,322 | -0.05(-0.14%) |
Apr 04, 2019 | 34.53 | 35.06 | 34.43 | 34.88 | 115,408 | +0.38(+1.10%) |
Apr 03, 2019 | 34.61 | 34.83 | 34.44 | 34.50 | 71,800 | -0.06(-0.17%) |
Apr 02, 2019 | 35.02 | 35.02 | 34.02 | 34.56 | 183,184 | -0.48(-1.37%) |
Apr 01, 2019 | 34.68 | 35.17 | 34.56 | 35.04 | 141,526 | +0.67(+1.95%) |
Mar 29, 2019 | 34.18 | 34.51 | 33.91 | 34.37 | 123,055 | +0.33(+0.97%) |
Mar 28, 2019 | 33.51 | 34.06 | 33.20 | 34.04 | 82,886 | +0.61(+1.82%) |
Mar 27, 2019 | 33.43 | 33.59 | 32.86 | 33.43 | 67,991 | -0.02(-0.06%) |
Mar 26, 2019 | 32.91 | 33.47 | 32.78 | 33.45 | 189,346 | +0.80(+2.44%) |
Mar 25, 2019 | 31.81 | 32.74 | 31.56 | 32.65 | 97,679 | +0.76(+2.38%) |
Mar 22, 2019 | 33.75 | 33.84 | 31.82 | 31.89 | 108,023 | -2.10(-6.17%) |
Mar 21, 2019 | 33.56 | 34.69 | 33.44 | 33.99 | 173,499 | +0.24(+0.71%) |
Mar 20, 2019 | 32.81 | 34.27 | 32.35 | 33.75 | 201,692 | +0.85(+2.58%) |
Mar 19, 2019 | 33.07 | 33.07 | 32.58 | 32.90 | 85,504 | +0.03(+0.09%) |
Mar 18, 2019 | 32.00 | 32.92 | 32.00 | 32.87 | 65,203 | +0.99(+3.10%) |
Mar 15, 2019 | 31.99 | 32.43 | 31.83 | 31.88 | 193,601 | -0.03(-0.09%) |
Mar 14, 2019 | 32.42 | 32.48 | 31.90 | 31.91 | 63,266 | -0.63(-1.93%) |
Mar 13, 2019 | 32.28 | 32.61 | 32.14 | 32.54 | 90,678 | +0.48(+1.49%) |
Mar 12, 2019 | 32.53 | 32.76 | 31.99 | 32.06 | 121,318 | -0.37(-1.14%) |
Mar 11, 2019 | 32.32 | 32.48 | 32.11 | 32.43 | 103,422 | +0.10(+0.31%) |
Mar 08, 2019 | 32.28 | 32.67 | 32.04 | 32.33 | 101,410 | -0.23(-0.71%) |
Mar 07, 2019 | 32.93 | 32.95 | 32.37 | 32.56 | 107,283 | -0.32(-0.97%) |
Mar 06, 2019 | 33.71 | 33.72 | 32.87 | 32.88 | 164,836 | -0.71(-2.11%) |
Mar 05, 2019 | 33.63 | 33.79 | 33.28 | 33.59 | 191,936 | +0.26(+0.78%) |
Mar 04, 2019 | 32.91 | 33.45 | 32.91 | 33.33 | 137,332 | +0.33(+1.00%) |
Mar 01, 2019 | 33.68 | 33.87 | 31.69 | 33.00 | 168,549 | -0.68(-2.01%) |
Feb 28, 2019 | 33.30 | 34.53 | 33.25 | 33.68 | 138,378 | +0.30(+0.90%) |
Feb 27, 2019 | 33.45 | 33.63 | 33.28 | 33.38 | 133,118 | +0.01(+0.03%) |
Feb 26, 2019 | 33.33 | 33.60 | 33.30 | 33.37 | 138,157 | -0.05(-0.15%) |
Feb 25, 2019 | 33.63 | 33.77 | 33.42 | 33.42 | 85,737 | +0.00(+0.00%) |
Feb 22, 2019 | 33.43 | 33.90 | 33.20 | 33.42 | 107,422 | +0.13(+0.39%) |
Feb 21, 2019 | 33.43 | 33.48 | 33.03 | 33.29 | 117,866 | -0.12(-0.36%) |
Feb 20, 2019 | 33.28 | 33.61 | 33.19 | 33.41 | 112,521 | +0.26(+0.78%) |
Feb 19, 2019 | 33.02 | 33.43 | 32.75 | 33.15 | 67,654 | +0.14(+0.42%) |
Feb 15, 2019 | 32.01 | 33.38 | 31.99 | 33.01 | 104,516 | +1.14(+3.57%) |
Feb 14, 2019 | 31.46 | 32.60 | 31.46 | 31.87 | 162,826 | +0.42(+1.33%) |
Feb 13, 2019 | 31.78 | 31.80 | 31.42 | 31.46 | 96,075 | -0.02(-0.06%) |
Feb 12, 2019 | 31.00 | 31.77 | 30.82 | 31.48 | 125,378 | +0.71(+2.30%) |
Feb 11, 2019 | 31.00 | 31.12 | 30.59 | 30.77 | 91,521 | -0.09(-0.29%) |
Feb 08, 2019 | 30.46 | 31.12 | 30.42 | 30.86 | 67,328 | +0.11(+0.36%) |
Feb 07, 2019 | 31.06 | 31.16 | 30.45 | 30.75 | 64,720 | -0.44(-1.40%) |
Feb 06, 2019 | 31.12 | 31.25 | 30.90 | 31.19 | 93,781 | +0.11(+0.35%) |
Feb 05, 2019 | 30.89 | 31.48 | 30.56 | 31.08 | 52,218 | +0.30(+0.97%) |
Feb 04, 2019 | 30.57 | 30.80 | 30.14 | 30.78 | 91,400 | +0.22(+0.72%) |