Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 39.31 | 39.76 | 39.15 | 39.68 | 72,452 | +0.32(+0.80%) |
Apr 29, 2019 | 38.97 | 39.74 | 38.97 | 39.37 | 167,223 | +0.39(+0.99%) |
Apr 26, 2019 | 38.25 | 39.00 | 38.25 | 38.98 | 85,255 | +0.64(+1.67%) |
Apr 25, 2019 | 37.95 | 38.57 | 37.76 | 38.34 | 83,347 | +0.06(+0.16%) |
Apr 24, 2019 | 38.09 | 38.46 | 37.96 | 38.28 | 30,440 | +0.01(+0.02%) |
Apr 23, 2019 | 37.57 | 38.29 | 37.54 | 38.27 | 38,635 | +0.65(+1.72%) |
Apr 22, 2019 | 37.68 | 37.76 | 37.46 | 37.62 | 179,419 | -0.30(-0.79%) |
Apr 18, 2019 | 38.04 | 38.13 | 37.82 | 37.92 | 47,820 | -0.04(-0.09%) |
Apr 17, 2019 | 38.18 | 38.18 | 37.60 | 37.96 | 70,903 | -0.07(-0.18%) |
Apr 16, 2019 | 37.71 | 38.08 | 37.66 | 38.03 | 89,176 | +0.37(+0.98%) |
Apr 15, 2019 | 37.95 | 38.03 | 37.48 | 37.66 | 162,532 | -0.38(-0.99%) |
Apr 12, 2019 | 37.68 | 38.11 | 37.41 | 38.04 | 234,652 | +1.10(+2.96%) |
Apr 11, 2019 | 36.70 | 37.19 | 36.67 | 36.94 | 64,812 | +0.23(+0.62%) |
Apr 10, 2019 | 36.35 | 36.79 | 36.31 | 36.71 | 50,879 | +0.36(+0.99%) |
Apr 09, 2019 | 36.68 | 36.68 | 36.22 | 36.35 | 43,595 | -0.57(-1.54%) |
Apr 08, 2019 | 36.62 | 36.93 | 36.57 | 36.92 | 60,020 | -0.03(-0.07%) |
Apr 05, 2019 | 36.79 | 36.95 | 36.71 | 36.95 | 68,135 | +0.21(+0.57%) |
Apr 04, 2019 | 36.62 | 36.86 | 36.49 | 36.74 | 56,265 | +0.23(+0.62%) |
Apr 03, 2019 | 36.77 | 36.80 | 36.29 | 36.51 | 86,119 | +0.15(+0.41%) |
Apr 02, 2019 | 36.13 | 36.43 | 36.05 | 36.36 | 39,934 | +0.06(+0.17%) |
Apr 01, 2019 | 35.42 | 36.34 | 35.35 | 36.30 | 67,701 | +1.21(+3.45%) |
Mar 29, 2019 | 35.45 | 35.45 | 34.87 | 35.09 | 81,831 | +0.16(+0.45%) |
Mar 28, 2019 | 34.55 | 34.95 | 34.25 | 34.93 | 49,344 | +0.54(+1.58%) |
Mar 27, 2019 | 34.50 | 34.76 | 34.05 | 34.39 | 58,483 | -0.25(-0.71%) |
Mar 26, 2019 | 34.29 | 34.64 | 34.09 | 34.64 | 90,168 | +0.78(+2.30%) |
Mar 25, 2019 | 33.92 | 34.34 | 33.57 | 33.86 | 161,769 | -0.18(-0.51%) |
Mar 22, 2019 | 34.88 | 35.23 | 33.87 | 34.03 | 225,407 | -1.59(-4.48%) |
Mar 21, 2019 | 34.97 | 35.82 | 34.85 | 35.63 | 66,967 | +0.27(+0.77%) |
Mar 20, 2019 | 36.40 | 36.40 | 35.31 | 35.35 | 85,466 | -1.08(-2.97%) |
Mar 19, 2019 | 37.15 | 37.26 | 36.24 | 36.44 | 346,375 | -0.42(-1.15%) |
Mar 18, 2019 | 36.64 | 37.08 | 36.43 | 36.86 | 79,012 | +0.42(+1.14%) |
Mar 15, 2019 | 36.24 | 36.73 | 36.23 | 36.44 | 88,956 | +0.27(+0.75%) |
Mar 14, 2019 | 35.91 | 36.33 | 35.85 | 36.17 | 43,253 | +0.27(+0.76%) |
Mar 13, 2019 | 35.74 | 36.18 | 35.63 | 35.90 | 67,213 | +0.44(+1.23%) |
Mar 12, 2019 | 35.32 | 35.64 | 35.32 | 35.46 | 29,907 | +0.21(+0.60%) |
Mar 11, 2019 | 34.68 | 35.28 | 34.68 | 35.25 | 39,631 | +0.79(+2.28%) |
Mar 08, 2019 | 33.93 | 34.49 | 33.66 | 34.47 | 82,210 | +0.03(+0.10%) |
Mar 07, 2019 | 34.57 | 34.84 | 34.20 | 34.43 | 95,738 | -0.64(-1.82%) |
Mar 06, 2019 | 35.46 | 35.64 | 35.07 | 35.07 | 30,855 | -0.50(-1.40%) |
Mar 05, 2019 | 35.78 | 35.78 | 35.22 | 35.57 | 33,549 | -0.13(-0.37%) |
Mar 04, 2019 | 36.22 | 36.42 | 35.10 | 35.70 | 57,310 | -0.30(-0.83%) |
Mar 01, 2019 | 36.20 | 36.41 | 35.67 | 36.00 | 205,126 | +0.32(+0.91%) |
Feb 28, 2019 | 35.66 | 36.02 | 35.66 | 35.67 | 39,283 | -0.05(-0.15%) |
Feb 27, 2019 | 35.50 | 35.81 | 35.45 | 35.73 | 62,675 | +0.12(+0.34%) |
Feb 26, 2019 | 35.35 | 35.95 | 35.35 | 35.60 | 58,722 | -0.14(-0.39%) |
Feb 25, 2019 | 36.02 | 36.32 | 35.68 | 35.74 | 86,776 | +0.08(+0.22%) |
Feb 22, 2019 | 35.53 | 35.81 | 35.49 | 35.67 | 80,038 | +0.10(+0.27%) |
Feb 21, 2019 | 35.73 | 35.73 | 35.32 | 35.57 | 62,954 | -0.29(-0.81%) |
Feb 20, 2019 | 35.51 | 35.87 | 35.44 | 35.86 | 101,967 | +0.23(+0.64%) |
Feb 19, 2019 | 35.31 | 35.80 | 35.14 | 35.63 | 100,890 | +0.11(+0.30%) |
Feb 15, 2019 | 34.88 | 35.53 | 34.88 | 35.53 | 117,427 | +1.08(+3.15%) |
Feb 14, 2019 | 34.43 | 34.83 | 34.08 | 34.44 | 47,710 | -0.51(-1.45%) |
Feb 13, 2019 | 34.90 | 35.37 | 34.90 | 34.95 | 50,988 | +0.22(+0.63%) |
Feb 12, 2019 | 34.46 | 34.91 | 34.46 | 34.73 | 50,141 | +0.62(+1.82%) |
Feb 11, 2019 | 33.93 | 34.13 | 33.88 | 34.11 | 41,954 | +0.25(+0.75%) |
Feb 08, 2019 | 33.76 | 33.86 | 33.14 | 33.86 | 58,199 | -0.23(-0.67%) |
Feb 07, 2019 | 34.19 | 34.25 | 33.59 | 34.08 | 72,189 | -0.32(-0.94%) |
Feb 06, 2019 | 34.51 | 34.63 | 34.23 | 34.41 | 36,779 | -0.21(-0.61%) |
Feb 05, 2019 | 34.63 | 34.64 | 34.26 | 34.62 | 43,936 | +0.07(+0.20%) |
Feb 04, 2019 | 34.23 | 34.55 | 33.85 | 34.55 | 84,950 | +0.31(+0.92%) |