Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 35.97 | 36.21 | 35.75 | 36.02 | 337,113 | +0.01(+0.02%) |
Apr 29, 2019 | 36.58 | 36.67 | 35.80 | 36.01 | 563,628 | -0.52(-1.43%) |
Apr 26, 2019 | 35.82 | 36.70 | 35.80 | 36.54 | 249,951 | +0.67(+1.85%) |
Apr 25, 2019 | 35.68 | 35.93 | 35.41 | 35.87 | 351,651 | -0.05(-0.15%) |
Apr 24, 2019 | 35.92 | 36.10 | 35.80 | 35.93 | 408,105 | -0.20(-0.56%) |
Apr 23, 2019 | 36.63 | 36.63 | 35.80 | 36.13 | 813,177 | -0.59(-1.62%) |
Apr 22, 2019 | 37.04 | 37.25 | 36.64 | 36.73 | 395,163 | -0.20(-0.55%) |
Apr 18, 2019 | 37.00 | 37.19 | 36.80 | 36.93 | 199,986 | +0.18(+0.49%) |
Apr 17, 2019 | 36.89 | 37.03 | 36.65 | 36.75 | 185,169 | -0.14(-0.38%) |
Apr 16, 2019 | 37.56 | 37.56 | 36.85 | 36.89 | 242,934 | -0.52(-1.38%) |
Apr 15, 2019 | 37.27 | 37.54 | 37.20 | 37.41 | 194,702 | +0.23(+0.61%) |
Apr 12, 2019 | 37.18 | 37.28 | 36.84 | 37.18 | 347,197 | -0.07(-0.19%) |
Apr 11, 2019 | 36.94 | 37.30 | 36.64 | 37.25 | 224,401 | +0.37(+1.00%) |
Apr 10, 2019 | 37.13 | 37.29 | 36.78 | 36.88 | 278,976 | -0.21(-0.57%) |
Apr 09, 2019 | 36.95 | 37.28 | 36.90 | 37.09 | 221,482 | +0.06(+0.17%) |
Apr 08, 2019 | 37.73 | 37.73 | 36.83 | 37.03 | 267,292 | -0.70(-1.87%) |
Apr 05, 2019 | 37.42 | 37.85 | 37.39 | 37.73 | 134,176 | +0.35(+0.94%) |
Apr 04, 2019 | 36.97 | 37.60 | 36.86 | 37.38 | 220,428 | +0.53(+1.44%) |
Apr 03, 2019 | 36.86 | 37.30 | 36.39 | 36.85 | 144,877 | +0.15(+0.41%) |
Apr 02, 2019 | 36.87 | 37.01 | 36.32 | 36.70 | 207,071 | -0.10(-0.28%) |
Apr 01, 2019 | 37.02 | 37.26 | 36.62 | 36.80 | 562,005 | +0.31(+0.84%) |
Mar 29, 2019 | 36.65 | 36.65 | 36.16 | 36.50 | 322,662 | -0.05(-0.15%) |
Mar 28, 2019 | 37.33 | 37.54 | 36.49 | 36.55 | 567,243 | -0.60(-1.62%) |
Mar 27, 2019 | 36.63 | 37.17 | 36.13 | 37.16 | 546,629 | +0.52(+1.41%) |
Mar 26, 2019 | 36.47 | 36.72 | 36.30 | 36.64 | 293,901 | +0.18(+0.49%) |
Mar 25, 2019 | 35.72 | 36.56 | 35.65 | 36.46 | 370,569 | +0.68(+1.90%) |
Mar 22, 2019 | 35.82 | 35.95 | 35.62 | 35.78 | 221,327 | +0.05(+0.15%) |
Mar 21, 2019 | 35.85 | 36.12 | 35.68 | 35.72 | 207,192 | -0.09(-0.26%) |
Mar 20, 2019 | 36.00 | 36.20 | 35.52 | 35.82 | 223,923 | +0.02(+0.07%) |
Mar 19, 2019 | 36.27 | 36.39 | 35.74 | 35.79 | 282,180 | -0.45(-1.25%) |
Mar 18, 2019 | 36.15 | 36.41 | 35.86 | 36.25 | 153,707 | +0.15(+0.41%) |
Mar 15, 2019 | 36.02 | 36.19 | 35.92 | 36.10 | 181,074 | +0.03(+0.09%) |
Mar 14, 2019 | 36.31 | 36.33 | 36.01 | 36.07 | 369,998 | -0.16(-0.45%) |
Mar 13, 2019 | 36.36 | 36.36 | 36.14 | 36.23 | 177,985 | +0.05(+0.13%) |
Mar 12, 2019 | 36.11 | 36.22 | 36.04 | 36.19 | 316,964 | +0.15(+0.41%) |
Mar 11, 2019 | 35.81 | 36.09 | 35.74 | 36.04 | 287,451 | +0.36(+1.01%) |
Mar 08, 2019 | 35.32 | 35.85 | 35.23 | 35.68 | 303,238 | +0.20(+0.57%) |
Mar 07, 2019 | 35.21 | 35.70 | 35.14 | 35.47 | 575,357 | +0.12(+0.33%) |
Mar 06, 2019 | 35.11 | 35.47 | 34.93 | 35.36 | 670,695 | +0.44(+1.25%) |
Mar 05, 2019 | 34.74 | 35.12 | 34.57 | 34.92 | 430,925 | +0.02(+0.04%) |
Mar 04, 2019 | 33.67 | 35.16 | 33.67 | 34.90 | 512,456 | +1.35(+4.04%) |
Mar 01, 2019 | 33.99 | 34.12 | 33.44 | 33.55 | 311,672 | -0.25(-0.74%) |
Feb 28, 2019 | 33.37 | 34.01 | 32.91 | 33.80 | 462,310 | +0.57(+1.72%) |
Feb 27, 2019 | 33.18 | 33.49 | 33.01 | 33.23 | 183,995 | -0.06(-0.19%) |
Feb 26, 2019 | 33.37 | 33.46 | 33.11 | 33.29 | 322,604 | -0.04(-0.12%) |
Feb 25, 2019 | 33.56 | 33.73 | 33.17 | 33.33 | 284,820 | +0.01(+0.02%) |
Feb 22, 2019 | 33.98 | 34.04 | 33.22 | 33.32 | 312,822 | -0.46(-1.37%) |
Feb 21, 2019 | 33.15 | 33.78 | 33.15 | 33.78 | 215,712 | +0.34(+1.03%) |
Feb 20, 2019 | 33.36 | 33.72 | 33.07 | 33.44 | 270,208 | +0.11(+0.33%) |
Feb 19, 2019 | 33.52 | 33.67 | 33.17 | 33.33 | 223,398 | -0.20(-0.58%) |
Feb 15, 2019 | 32.84 | 33.64 | 32.66 | 33.52 | 501,052 | +0.85(+2.59%) |
Feb 14, 2019 | 32.33 | 32.70 | 32.09 | 32.68 | 383,927 | +0.44(+1.36%) |
Feb 13, 2019 | 32.55 | 32.55 | 32.01 | 32.24 | 459,184 | -0.29(-0.89%) |
Feb 12, 2019 | 32.88 | 33.02 | 32.43 | 32.53 | 293,651 | -0.04(-0.12%) |
Feb 11, 2019 | 31.92 | 32.75 | 31.92 | 32.57 | 312,361 | +0.68(+2.13%) |
Feb 08, 2019 | 31.92 | 32.25 | 31.58 | 31.89 | 225,799 | -0.15(-0.46%) |
Feb 07, 2019 | 31.44 | 32.22 | 31.07 | 32.04 | 640,476 | +0.94(+3.02%) |
Feb 06, 2019 | 31.62 | 31.72 | 30.92 | 31.10 | 722,152 | -0.58(-1.83%) |
Feb 05, 2019 | 32.59 | 32.59 | 31.54 | 31.68 | 357,153 | -0.81(-2.49%) |
Feb 04, 2019 | 32.38 | 32.60 | 31.92 | 32.49 | 526,981 | +0.75(+2.37%) |