Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 31.30 | 31.90 | 30.10 | 30.50 | 49,453 | -0.80(-2.56%) |
Apr 29, 2019 | 30.30 | 31.90 | 30.20 | 31.30 | 45,404 | +1.30(+4.33%) |
Apr 26, 2019 | 30.10 | 30.40 | 29.20 | 30.00 | 47,610 | -0.10(-0.33%) |
Apr 25, 2019 | 30.00 | 30.60 | 29.40 | 30.10 | 27,084 | -0.20(-0.66%) |
Apr 24, 2019 | 30.80 | 31.20 | 30.00 | 30.30 | 50,305 | -0.40(-1.30%) |
Apr 23, 2019 | 30.00 | 31.10 | 30.00 | 30.70 | 63,488 | +0.70(+2.33%) |
Apr 22, 2019 | 30.70 | 31.10 | 29.40 | 30.00 | 50,946 | -0.60(-1.96%) |
Apr 18, 2019 | 32.40 | 33.00 | 30.00 | 30.60 | 45,790 | -1.50(-4.67%) |
Apr 17, 2019 | 34.60 | 34.70 | 31.30 | 32.10 | 61,994 | -2.20(-6.41%) |
Apr 16, 2019 | 34.30 | 34.80 | 33.50 | 34.30 | 24,696 | +0.00(+0.00%) |
Apr 15, 2019 | 36.20 | 36.80 | 33.60 | 34.30 | 22,587 | -1.80(-4.99%) |
Apr 12, 2019 | 36.30 | 37.67 | 35.30 | 36.10 | 31,010 | -0.10(-0.28%) |
Apr 11, 2019 | 40.10 | 40.50 | 36.10 | 36.20 | 52,486 | -4.00(-9.95%) |
Apr 10, 2019 | 38.10 | 40.40 | 38.00 | 40.20 | 66,607 | +2.20(+5.79%) |
Apr 09, 2019 | 38.20 | 38.80 | 37.70 | 38.00 | 55,144 | +0.00(+0.00%) |
Apr 08, 2019 | 38.00 | 38.30 | 36.60 | 38.00 | 26,283 | +0.00(+0.00%) |
Apr 05, 2019 | 37.10 | 38.50 | 36.70 | 38.00 | 59,570 | +1.50(+4.11%) |
Apr 04, 2019 | 35.60 | 37.20 | 35.50 | 36.50 | 43,069 | +0.90(+2.53%) |
Apr 03, 2019 | 34.80 | 35.99 | 34.30 | 35.60 | 50,863 | +1.10(+3.19%) |
Apr 02, 2019 | 34.80 | 35.60 | 32.40 | 34.50 | 45,332 | -0.20(-0.58%) |
Apr 01, 2019 | 34.30 | 35.50 | 34.10 | 34.70 | 28,764 | +1.00(+2.97%) |
Mar 29, 2019 | 34.40 | 34.90 | 33.50 | 33.70 | 32,810 | -0.30(-0.88%) |
Mar 28, 2019 | 33.50 | 34.60 | 33.20 | 34.00 | 16,521 | +0.30(+0.89%) |
Mar 27, 2019 | 35.20 | 35.40 | 33.40 | 33.70 | 23,476 | -1.60(-4.53%) |
Mar 26, 2019 | 36.20 | 36.70 | 34.30 | 35.30 | 37,471 | -0.40(-1.12%) |
Mar 25, 2019 | 36.70 | 36.70 | 34.30 | 35.70 | 63,047 | -0.90(-2.46%) |
Mar 22, 2019 | 37.10 | 38.60 | 36.50 | 36.60 | 49,710 | -0.30(-0.81%) |
Mar 21, 2019 | 40.10 | 40.40 | 35.30 | 36.90 | 81,608 | -4.00(-9.78%) |
Mar 20, 2019 | 36.50 | 41.40 | 35.50 | 40.90 | 90,595 | +4.70(+12.98%) |
Mar 19, 2019 | 35.70 | 36.90 | 35.30 | 36.20 | 31,323 | +0.60(+1.69%) |
Mar 18, 2019 | 32.50 | 35.62 | 32.40 | 35.60 | 35,745 | +3.10(+9.54%) |
Mar 15, 2019 | 33.00 | 33.90 | 32.50 | 32.50 | 45,960 | -0.40(-1.22%) |
Mar 14, 2019 | 34.00 | 34.30 | 32.70 | 32.90 | 28,920 | -1.20(-3.52%) |
Mar 13, 2019 | 30.40 | 34.80 | 30.40 | 34.10 | 52,996 | +1.40(+4.28%) |
Mar 12, 2019 | 31.60 | 33.60 | 30.89 | 32.70 | 37,753 | +1.10(+3.48%) |
Mar 11, 2019 | 31.00 | 31.90 | 29.20 | 31.60 | 31,803 | +0.80(+2.60%) |
Mar 08, 2019 | 30.70 | 31.50 | 30.30 | 30.80 | 25,860 | +0.00(+0.00%) |
Mar 07, 2019 | 31.20 | 31.50 | 30.60 | 30.80 | 23,091 | -0.50(-1.60%) |
Mar 06, 2019 | 32.80 | 33.20 | 31.00 | 31.30 | 32,272 | -1.60(-4.86%) |
Mar 05, 2019 | 32.20 | 33.40 | 31.90 | 32.90 | 32,697 | +0.90(+2.81%) |
Mar 04, 2019 | 33.20 | 33.80 | 31.60 | 32.00 | 29,118 | -0.80(-2.44%) |
Mar 01, 2019 | 32.50 | 33.60 | 32.10 | 32.80 | 45,040 | +0.70(+2.18%) |
Feb 28, 2019 | 32.20 | 32.90 | 31.20 | 32.10 | 48,294 | +0.00(+0.00%) |
Feb 27, 2019 | 32.20 | 33.40 | 32.00 | 32.10 | 28,982 | -0.10(-0.31%) |
Feb 26, 2019 | 33.60 | 34.80 | 32.10 | 32.20 | 49,161 | -1.50(-4.45%) |
Feb 25, 2019 | 32.00 | 34.40 | 32.00 | 33.70 | 37,094 | +1.70(+5.31%) |
Feb 22, 2019 | 32.70 | 33.10 | 31.70 | 32.00 | 31,350 | -0.70(-2.14%) |
Feb 21, 2019 | 32.60 | 33.50 | 32.40 | 32.70 | 28,818 | +0.70(+2.19%) |
Feb 20, 2019 | 31.80 | 32.70 | 31.20 | 32.00 | 27,780 | +0.60(+1.91%) |
Feb 19, 2019 | 31.80 | 32.10 | 31.00 | 31.40 | 32,172 | -0.30(-0.95%) |
Feb 15, 2019 | 31.50 | 32.60 | 31.20 | 31.70 | 31,660 | +0.30(+0.96%) |
Feb 14, 2019 | 32.60 | 32.80 | 31.40 | 31.40 | 21,923 | -1.20(-3.68%) |
Feb 13, 2019 | 32.90 | 33.40 | 32.50 | 32.60 | 13,593 | -0.30(-0.91%) |
Feb 12, 2019 | 33.00 | 33.50 | 32.60 | 32.90 | 16,420 | +0.30(+0.92%) |
Feb 11, 2019 | 32.90 | 33.00 | 32.10 | 32.60 | 25,026 | -0.10(-0.31%) |
Feb 08, 2019 | 33.70 | 34.30 | 32.20 | 32.70 | 23,270 | -1.10(-3.25%) |
Feb 07, 2019 | 34.00 | 34.30 | 32.50 | 33.80 | 23,202 | -0.30(-0.88%) |
Feb 06, 2019 | 34.60 | 35.20 | 33.80 | 34.10 | 21,532 | -0.70(-2.01%) |
Feb 05, 2019 | 35.30 | 37.50 | 34.50 | 34.80 | 36,115 | -0.60(-1.69%) |
Feb 04, 2019 | 33.50 | 35.60 | 33.50 | 35.40 | 35,857 | +1.90(+5.67%) |