Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 32.93 | 33.27 | 32.80 | 32.82 | 255,926 | -0.02(-0.06%) |
Apr 29, 2019 | 33.22 | 33.44 | 32.84 | 32.84 | 271,724 | -0.32(-0.97%) |
Apr 26, 2019 | 32.64 | 33.99 | 32.20 | 33.16 | 394,200 | +0.25(+0.76%) |
Apr 25, 2019 | 38.58 | 38.58 | 32.78 | 32.91 | 698,162 | -3.45(-9.49%) |
Apr 24, 2019 | 36.52 | 36.63 | 35.34 | 36.36 | 249,357 | -0.21(-0.57%) |
Apr 23, 2019 | 36.11 | 36.71 | 35.68 | 36.57 | 176,295 | +0.43(+1.19%) |
Apr 22, 2019 | 36.37 | 36.75 | 35.81 | 36.14 | 129,066 | -0.35(-0.96%) |
Apr 18, 2019 | 36.33 | 36.79 | 35.89 | 36.49 | 147,700 | +0.08(+0.22%) |
Apr 17, 2019 | 36.54 | 36.65 | 35.98 | 36.41 | 169,616 | +0.12(+0.33%) |
Apr 16, 2019 | 35.35 | 36.33 | 35.28 | 36.29 | 144,210 | +1.05(+2.98%) |
Apr 15, 2019 | 35.75 | 35.96 | 34.91 | 35.24 | 142,364 | -0.47(-1.32%) |
Apr 12, 2019 | 35.52 | 35.87 | 35.17 | 35.71 | 147,700 | +0.61(+1.74%) |
Apr 11, 2019 | 34.34 | 35.14 | 34.20 | 35.10 | 128,716 | +0.80(+2.33%) |
Apr 10, 2019 | 34.15 | 34.52 | 33.86 | 34.30 | 151,324 | +0.23(+0.68%) |
Apr 09, 2019 | 34.93 | 34.93 | 33.88 | 34.07 | 163,075 | -1.08(-3.07%) |
Apr 08, 2019 | 34.74 | 35.17 | 34.44 | 35.15 | 80,386 | +0.25(+0.72%) |
Apr 05, 2019 | 34.90 | 35.24 | 34.23 | 34.90 | 414,900 | +0.10(+0.29%) |
Apr 04, 2019 | 34.06 | 34.99 | 34.02 | 34.80 | 182,808 | +0.77(+2.26%) |
Apr 03, 2019 | 33.60 | 34.03 | 33.52 | 34.03 | 176,320 | +0.71(+2.13%) |
Apr 02, 2019 | 33.44 | 33.76 | 32.80 | 33.32 | 171,989 | -0.11(-0.33%) |
Apr 01, 2019 | 32.54 | 33.48 | 32.54 | 33.43 | 210,976 | +1.25(+3.88%) |
Mar 29, 2019 | 32.09 | 32.66 | 31.70 | 32.18 | 304,600 | +0.34(+1.07%) |
Mar 28, 2019 | 31.29 | 31.91 | 31.05 | 31.84 | 143,654 | +0.73(+2.35%) |
Mar 27, 2019 | 30.80 | 31.42 | 30.71 | 31.11 | 173,929 | +0.34(+1.10%) |
Mar 26, 2019 | 31.17 | 31.64 | 30.68 | 30.77 | 204,161 | -0.12(-0.39%) |
Mar 25, 2019 | 30.48 | 31.40 | 30.18 | 30.89 | 236,447 | +0.37(+1.21%) |
Mar 22, 2019 | 32.91 | 33.05 | 30.50 | 30.52 | 214,900 | -2.70(-8.13%) |
Mar 21, 2019 | 32.54 | 33.89 | 32.54 | 33.22 | 209,377 | +0.59(+1.81%) |
Mar 20, 2019 | 32.64 | 33.32 | 32.00 | 32.63 | 314,089 | -0.12(-0.37%) |
Mar 19, 2019 | 33.41 | 33.65 | 32.63 | 32.75 | 458,452 | -0.33(-1.00%) |
Mar 18, 2019 | 32.93 | 33.63 | 32.62 | 33.08 | 176,231 | +0.14(+0.43%) |
Mar 15, 2019 | 32.91 | 33.60 | 32.82 | 32.94 | 397,100 | +0.13(+0.40%) |
Mar 14, 2019 | 33.83 | 33.97 | 32.71 | 32.81 | 323,063 | -1.15(-3.39%) |
Mar 13, 2019 | 35.30 | 35.38 | 33.95 | 33.96 | 151,057 | -1.09(-3.11%) |
Mar 12, 2019 | 34.97 | 35.22 | 34.50 | 35.05 | 283,199 | +0.15(+0.43%) |
Mar 11, 2019 | 34.91 | 35.53 | 34.50 | 34.90 | 201,587 | +0.40(+1.16%) |
Mar 08, 2019 | 34.28 | 34.66 | 33.65 | 34.50 | 173,300 | -0.10(-0.29%) |
Mar 07, 2019 | 35.43 | 35.43 | 34.34 | 34.60 | 414,325 | -0.94(-2.64%) |
Mar 06, 2019 | 35.15 | 35.95 | 34.95 | 35.54 | 430,952 | +0.36(+1.02%) |
Mar 05, 2019 | 36.31 | 36.31 | 35.08 | 35.18 | 296,605 | -0.87(-2.41%) |
Mar 04, 2019 | 35.78 | 36.34 | 35.22 | 36.05 | 364,282 | +0.38(+1.07%) |
Mar 01, 2019 | 36.18 | 36.42 | 35.07 | 35.67 | 339,400 | +0.09(+0.25%) |
Feb 28, 2019 | 35.00 | 40.76 | 34.12 | 35.58 | 560,408 | -0.66(-1.82%) |
Feb 27, 2019 | 35.68 | 36.29 | 35.29 | 36.24 | 208,901 | +0.63(+1.77%) |
Feb 26, 2019 | 35.80 | 36.12 | 35.21 | 35.61 | 170,192 | -0.21(-0.59%) |
Feb 25, 2019 | 35.95 | 36.58 | 35.81 | 35.82 | 426,517 | +0.04(+0.11%) |
Feb 22, 2019 | 34.82 | 35.80 | 34.63 | 35.78 | 185,800 | +1.24(+3.59%) |
Feb 21, 2019 | 34.99 | 34.99 | 33.87 | 34.54 | 232,474 | -0.47(-1.34%) |
Feb 20, 2019 | 36.00 | 36.80 | 34.96 | 35.01 | 402,992 | -1.36(-3.74%) |
Feb 19, 2019 | 30.10 | 37.78 | 30.09 | 36.37 | 1,254,725 | +7.21(+24.73%) |
Feb 15, 2019 | 28.71 | 29.22 | 28.59 | 29.16 | 200,500 | +0.81(+2.86%) |
Feb 14, 2019 | 28.01 | 28.69 | 28.01 | 28.35 | 177,307 | +0.16(+0.57%) |
Feb 13, 2019 | 28.50 | 28.70 | 28.15 | 28.19 | 142,315 | -0.18(-0.63%) |
Feb 12, 2019 | 28.22 | 28.63 | 27.94 | 28.37 | 81,835 | +0.66(+2.38%) |
Feb 11, 2019 | 27.07 | 27.72 | 26.91 | 27.71 | 135,486 | +0.71(+2.63%) |
Feb 08, 2019 | 27.41 | 27.87 | 26.74 | 27.00 | 103,100 | -0.69(-2.49%) |
Feb 07, 2019 | 28.55 | 28.55 | 27.47 | 27.69 | 179,421 | -1.16(-4.02%) |
Feb 06, 2019 | 28.41 | 29.07 | 28.27 | 28.85 | 162,730 | +0.41(+1.44%) |
Feb 05, 2019 | 28.86 | 29.06 | 28.25 | 28.44 | 126,303 | -0.39(-1.35%) |
Feb 04, 2019 | 28.61 | 28.85 | 28.33 | 28.83 | 177,983 | +0.20(+0.70%) |