Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 37.00 | 44.10 | 36.00 | 40.20 | 25,263 | +3.20(+8.65%) |
Apr 29, 2019 | 35.30 | 37.00 | 34.20 | 37.00 | 7,108 | +1.30(+3.64%) |
Apr 26, 2019 | 35.50 | 37.00 | 34.60 | 35.70 | 4,560 | +0.20(+0.56%) |
Apr 25, 2019 | 34.60 | 36.60 | 34.40 | 35.50 | 3,351 | +0.50(+1.43%) |
Apr 24, 2019 | 37.30 | 37.94 | 33.57 | 35.00 | 11,329 | -2.40(-6.42%) |
Apr 23, 2019 | 37.50 | 37.50 | 33.80 | 37.40 | 9,856 | +0.50(+1.36%) |
Apr 22, 2019 | 33.50 | 37.48 | 31.40 | 36.90 | 25,267 | +3.70(+11.14%) |
Apr 18, 2019 | 27.60 | 34.90 | 27.60 | 33.20 | 18,620 | +5.70(+20.73%) |
Apr 17, 2019 | 28.80 | 29.80 | 27.46 | 27.50 | 738 | -1.05(-3.68%) |
Apr 16, 2019 | 29.50 | 30.40 | 28.38 | 28.55 | 1,877 | -0.65(-2.23%) |
Apr 15, 2019 | 30.00 | 30.00 | 28.50 | 29.20 | 2,797 | -1.90(-6.11%) |
Apr 12, 2019 | 30.70 | 31.30 | 30.70 | 31.10 | 250 | +0.80(+2.64%) |
Apr 11, 2019 | 30.40 | 32.00 | 30.30 | 30.30 | 1,751 | +0.10(+0.33%) |
Apr 10, 2019 | 30.80 | 31.70 | 28.90 | 30.20 | 2,849 | -0.60(-1.95%) |
Apr 09, 2019 | 32.20 | 32.30 | 30.60 | 30.80 | 2,474 | -0.20(-0.65%) |
Apr 08, 2019 | 32.20 | 32.40 | 30.50 | 31.00 | 2,626 | -1.40(-4.32%) |
Apr 05, 2019 | 30.60 | 32.40 | 27.54 | 32.40 | 11,620 | +2.00(+6.58%) |
Apr 04, 2019 | 30.20 | 32.00 | 30.00 | 30.40 | 1,924 | +0.30(+1.00%) |
Apr 03, 2019 | 31.50 | 31.50 | 29.90 | 30.10 | 1,948 | -1.30(-4.14%) |
Apr 02, 2019 | 30.00 | 32.50 | 29.90 | 31.40 | 3,661 | +1.50(+5.02%) |
Apr 01, 2019 | 28.60 | 30.70 | 28.40 | 29.90 | 1,811 | +1.30(+4.55%) |
Mar 29, 2019 | 28.40 | 29.60 | 26.10 | 28.60 | 3,530 | +0.70(+2.51%) |
Mar 28, 2019 | 27.40 | 28.80 | 26.60 | 27.90 | 6,468 | +0.40(+1.45%) |
Mar 27, 2019 | 28.20 | 28.60 | 26.90 | 27.50 | 3,859 | -0.70(-2.48%) |
Mar 26, 2019 | 29.20 | 32.00 | 28.00 | 28.20 | 9,105 | -1.20(-4.08%) |
Mar 25, 2019 | 30.00 | 32.21 | 29.05 | 29.40 | 1,635 | +0.40(+1.38%) |
Mar 22, 2019 | 29.10 | 36.50 | 28.80 | 29.00 | 4,190 | -0.20(-0.68%) |
Mar 21, 2019 | 31.70 | 31.80 | 29.20 | 29.20 | 4,475 | -1.80(-5.81%) |
Mar 20, 2019 | 32.90 | 32.90 | 29.80 | 31.00 | 2,733 | -0.20(-0.64%) |
Mar 19, 2019 | 31.40 | 32.00 | 30.50 | 31.20 | 2,471 | +0.20(+0.65%) |
Mar 18, 2019 | 33.51 | 34.75 | 31.00 | 31.00 | 1,533 | -1.70(-5.20%) |
Mar 15, 2019 | 30.10 | 32.80 | 29.69 | 32.70 | 2,820 | +2.50(+8.28%) |
Mar 14, 2019 | 31.50 | 32.00 | 28.80 | 30.20 | 5,133 | -1.40(-4.43%) |
Mar 13, 2019 | 30.68 | 32.70 | 30.68 | 31.60 | 1,958 | +2.00(+6.76%) |
Mar 12, 2019 | 30.00 | 30.30 | 29.60 | 29.60 | 2,401 | -0.80(-2.63%) |
Mar 11, 2019 | 27.40 | 32.86 | 27.40 | 30.40 | 1,782 | +3.30(+12.18%) |
Mar 08, 2019 | 27.00 | 28.05 | 26.80 | 27.10 | 1,670 | -1.30(-4.58%) |
Mar 07, 2019 | 30.00 | 30.00 | 27.00 | 28.40 | 4,641 | -2.00(-6.58%) |
Mar 06, 2019 | 31.10 | 31.60 | 29.95 | 30.40 | 3,372 | -1.10(-3.49%) |
Mar 05, 2019 | 30.50 | 32.30 | 30.50 | 31.50 | 1,079 | +0.90(+2.94%) |
Mar 04, 2019 | 32.00 | 32.80 | 29.15 | 30.60 | 3,127 | -1.40(-4.37%) |
Mar 01, 2019 | 29.00 | 32.50 | 29.00 | 32.00 | 4,760 | +4.10(+14.70%) |
Feb 28, 2019 | 27.80 | 29.20 | 27.09 | 27.90 | 1,892 | -0.60(-2.11%) |
Feb 27, 2019 | 27.20 | 28.50 | 26.00 | 28.50 | 3,548 | +1.40(+5.17%) |
Feb 26, 2019 | 28.60 | 28.90 | 25.50 | 27.10 | 3,761 | -1.00(-3.56%) |
Feb 25, 2019 | 29.30 | 30.10 | 28.10 | 28.10 | 4,531 | -1.00(-3.44%) |
Feb 22, 2019 | 30.30 | 31.15 | 29.00 | 29.10 | 4,020 | -0.40(-1.36%) |
Feb 21, 2019 | 33.50 | 33.85 | 28.70 | 29.50 | 7,671 | -4.10(-12.20%) |
Feb 20, 2019 | 35.30 | 35.60 | 32.60 | 33.60 | 3,803 | -2.70(-7.44%) |
Feb 19, 2019 | 34.90 | 36.30 | 32.60 | 36.30 | 1,577 | +0.90(+2.54%) |
Feb 15, 2019 | 37.40 | 37.80 | 34.90 | 35.40 | 3,850 | -2.10(-5.60%) |
Feb 14, 2019 | 38.00 | 39.80 | 37.00 | 37.50 | 4,680 | -0.10(-0.27%) |
Feb 13, 2019 | 39.20 | 40.00 | 36.60 | 37.60 | 1,366 | -0.50(-1.31%) |
Feb 12, 2019 | 39.20 | 41.00 | 38.00 | 38.10 | 5,005 | -0.40(-1.04%) |
Feb 11, 2019 | 39.00 | 39.72 | 37.73 | 38.50 | 1,871 | +0.60(+1.58%) |
Feb 08, 2019 | 37.60 | 40.00 | 37.10 | 37.90 | 2,100 | +0.30(+0.80%) |
Feb 07, 2019 | 38.20 | 39.80 | 36.20 | 37.60 | 4,651 | -0.60(-1.57%) |
Feb 06, 2019 | 41.90 | 41.90 | 38.00 | 38.20 | 2,025 | -1.30(-3.29%) |
Feb 05, 2019 | 40.00 | 41.30 | 39.50 | 39.50 | 5,850 | -0.60(-1.50%) |
Feb 04, 2019 | 39.80 | 41.81 | 38.82 | 40.10 | 3,127 | +0.10(+0.25%) |