Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 35.70 | 36.60 | 35.10 | 35.40 | 2,005 | -0.30(-0.84%) |
Apr 29, 2019 | 36.00 | 36.90 | 35.70 | 35.70 | 1,575 | -0.60(-1.65%) |
Apr 26, 2019 | 35.40 | 36.90 | 35.40 | 36.30 | 1,536 | +0.51(+1.42%) |
Apr 25, 2019 | 36.30 | 36.90 | 35.70 | 35.79 | 2,207 | -0.51(-1.40%) |
Apr 24, 2019 | 36.90 | 36.90 | 36.24 | 36.30 | 938 | -0.30(-0.83%) |
Apr 23, 2019 | 36.53 | 37.20 | 36.00 | 36.60 | 1,356 | +0.00(+0.01%) |
Apr 22, 2019 | 36.00 | 36.90 | 36.00 | 36.60 | 697 | +0.30(+0.83%) |
Apr 18, 2019 | 36.30 | 37.20 | 35.70 | 36.30 | 1,866 | +0.90(+2.54%) |
Apr 17, 2019 | 36.00 | 36.90 | 35.40 | 35.40 | 3,876 | -0.30(-0.84%) |
Apr 16, 2019 | 34.50 | 37.50 | 34.50 | 35.70 | 7,783 | +0.60(+1.71%) |
Apr 15, 2019 | 35.10 | 36.00 | 35.10 | 35.10 | 1,902 | -0.46(-1.30%) |
Apr 12, 2019 | 36.00 | 36.30 | 35.40 | 35.56 | 730 | -0.35(-0.97%) |
Apr 11, 2019 | 36.90 | 36.90 | 35.40 | 35.91 | 2,146 | +0.21(+0.59%) |
Apr 10, 2019 | 36.30 | 37.20 | 35.41 | 35.70 | 1,318 | -0.30(-0.83%) |
Apr 09, 2019 | 36.00 | 37.61 | 35.10 | 36.00 | 1,566 | -0.60(-1.64%) |
Apr 08, 2019 | 35.40 | 39.30 | 35.10 | 36.60 | 9,759 | +0.90(+2.52%) |
Apr 05, 2019 | 35.70 | 36.00 | 35.10 | 35.70 | 733 | +0.30(+0.85%) |
Apr 04, 2019 | 34.80 | 36.00 | 34.80 | 35.40 | 1,855 | +0.30(+0.85%) |
Apr 03, 2019 | 34.50 | 36.12 | 34.50 | 35.10 | 3,498 | +0.30(+0.86%) |
Apr 02, 2019 | 34.80 | 36.00 | 34.50 | 34.80 | 5,007 | -0.60(-1.69%) |
Apr 01, 2019 | 36.00 | 36.90 | 35.10 | 35.40 | 4,026 | -0.60(-1.67%) |
Mar 29, 2019 | 36.00 | 36.90 | 35.40 | 36.00 | 1,393 | +0.00(+0.00%) |
Mar 28, 2019 | 36.30 | 36.90 | 35.40 | 36.00 | 1,491 | +0.60(+1.69%) |
Mar 27, 2019 | 37.20 | 37.20 | 35.10 | 35.40 | 3,148 | -0.30(-0.84%) |
Mar 26, 2019 | 37.50 | 37.50 | 35.70 | 35.70 | 2,313 | -1.80(-4.80%) |
Mar 25, 2019 | 38.40 | 38.70 | 35.22 | 37.50 | 4,016 | -0.60(-1.57%) |
Mar 22, 2019 | 37.20 | 38.51 | 37.20 | 38.10 | 2,233 | +0.30(+0.79%) |
Mar 21, 2019 | 38.10 | 39.30 | 37.23 | 37.80 | 2,174 | +0.30(+0.80%) |
Mar 20, 2019 | 37.80 | 38.70 | 37.20 | 37.50 | 2,172 | -0.60(-1.57%) |
Mar 19, 2019 | 39.00 | 39.00 | 37.20 | 38.10 | 5,248 | +0.30(+0.79%) |
Mar 18, 2019 | 39.30 | 40.20 | 37.50 | 37.80 | 6,947 | -0.30(-0.79%) |
Mar 15, 2019 | 37.80 | 39.90 | 37.50 | 38.10 | 2,436 | +0.00(+0.00%) |
Mar 14, 2019 | 38.10 | 39.90 | 37.77 | 38.10 | 2,905 | -0.30(-0.78%) |
Mar 13, 2019 | 39.00 | 39.00 | 37.50 | 38.40 | 3,376 | +0.00(+0.00%) |
Mar 12, 2019 | 38.10 | 39.87 | 36.00 | 38.40 | 4,733 | +0.00(+0.00%) |
Mar 11, 2019 | 42.00 | 42.00 | 37.50 | 38.40 | 2,606 | -0.60(-1.54%) |
Mar 08, 2019 | 42.00 | 45.00 | 37.80 | 39.00 | 10,350 | +3.00(+8.33%) |
Mar 07, 2019 | 38.40 | 38.40 | 35.10 | 36.00 | 4,558 | -0.60(-1.64%) |
Mar 06, 2019 | 38.70 | 39.00 | 36.30 | 36.60 | 1,794 | -1.80(-4.69%) |
Mar 05, 2019 | 38.40 | 38.99 | 37.59 | 38.40 | 1,394 | +0.30(+0.79%) |
Mar 04, 2019 | 37.80 | 39.00 | 36.90 | 38.10 | 2,134 | +0.60(+1.60%) |
Mar 01, 2019 | 37.80 | 37.80 | 36.30 | 37.50 | 2,356 | +1.20(+3.31%) |
Feb 28, 2019 | 36.90 | 37.20 | 35.82 | 36.30 | 1,455 | -0.90(-2.42%) |
Feb 27, 2019 | 35.10 | 37.20 | 34.50 | 37.20 | 3,658 | +2.10(+5.98%) |
Feb 26, 2019 | 37.50 | 38.40 | 35.10 | 35.10 | 13,075 | -2.67(-7.07%) |
Feb 25, 2019 | 37.80 | 38.70 | 37.50 | 37.77 | 4,725 | -0.03(-0.08%) |
Feb 22, 2019 | 38.70 | 40.20 | 37.80 | 37.80 | 3,766 | -0.30(-0.79%) |
Feb 21, 2019 | 49.80 | 49.80 | 37.50 | 38.10 | 1,655 | +0.30(+0.79%) |
Feb 20, 2019 | 39.60 | 41.10 | 37.80 | 37.80 | 2,664 | -2.40(-5.97%) |
Feb 19, 2019 | 40.50 | 40.50 | 39.00 | 40.20 | 3,055 | +1.80(+4.69%) |
Feb 15, 2019 | 38.10 | 39.00 | 38.10 | 38.40 | 3,506 | +0.30(+0.79%) |
Feb 14, 2019 | 39.00 | 39.00 | 38.10 | 38.10 | 2,020 | -0.60(-1.55%) |
Feb 13, 2019 | 39.60 | 39.60 | 38.70 | 38.70 | 2,200 | +0.60(+1.57%) |
Feb 12, 2019 | 39.90 | 40.20 | 37.50 | 38.10 | 8,961 | -1.80(-4.51%) |
Feb 11, 2019 | 42.00 | 42.90 | 39.00 | 39.90 | 4,662 | -0.60(-1.48%) |
Feb 08, 2019 | 42.90 | 42.90 | 39.60 | 40.50 | 20,903 | -10.80(-21.05%) |
Feb 07, 2019 | 52.50 | 54.00 | 51.00 | 51.30 | 3,398 | -0.90(-1.72%) |
Feb 06, 2019 | 51.90 | 52.50 | 50.70 | 52.20 | 900 | +0.60(+1.16%) |
Feb 05, 2019 | 50.40 | 52.50 | 50.40 | 51.60 | 1,346 | -0.30(-0.58%) |
Feb 04, 2019 | 51.60 | 52.50 | 50.40 | 51.90 | 1,227 | +2.10(+4.22%) |