Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 33.46 | 33.57 | 33.30 | 33.46 | 137,272 | +0.03(+0.10%) |
Apr 29, 2019 | 33.31 | 33.62 | 33.25 | 33.43 | 82,851 | +0.10(+0.30%) |
Apr 26, 2019 | 33.22 | 33.50 | 33.07 | 33.33 | 127,637 | +0.12(+0.36%) |
Apr 25, 2019 | 33.58 | 33.58 | 33.17 | 33.21 | 227,638 | -0.39(-1.15%) |
Apr 24, 2019 | 32.91 | 33.76 | 32.86 | 33.60 | 224,640 | +0.74(+2.26%) |
Apr 23, 2019 | 32.18 | 33.19 | 32.18 | 32.86 | 164,393 | +0.82(+2.56%) |
Apr 22, 2019 | 32.39 | 32.52 | 31.97 | 32.04 | 209,863 | -0.52(-1.61%) |
Apr 18, 2019 | 32.35 | 32.87 | 32.33 | 32.56 | 186,904 | +0.27(+0.83%) |
Apr 17, 2019 | 33.37 | 33.37 | 31.95 | 32.29 | 261,131 | -0.96(-2.88%) |
Apr 16, 2019 | 33.33 | 33.49 | 32.79 | 33.25 | 190,458 | +0.00(+0.00%) |
Apr 15, 2019 | 33.60 | 34.08 | 33.02 | 33.25 | 358,332 | -0.33(-0.97%) |
Apr 12, 2019 | 33.54 | 34.10 | 33.24 | 33.58 | 386,855 | +0.29(+0.86%) |
Apr 11, 2019 | 33.38 | 33.52 | 32.97 | 33.29 | 119,344 | +0.02(+0.06%) |
Apr 10, 2019 | 32.72 | 33.30 | 32.55 | 33.27 | 181,151 | +0.50(+1.54%) |
Apr 09, 2019 | 33.23 | 33.28 | 32.61 | 32.77 | 188,884 | -0.78(-2.33%) |
Apr 08, 2019 | 33.14 | 33.56 | 33.01 | 33.55 | 184,341 | +0.05(+0.15%) |
Apr 05, 2019 | 33.23 | 33.67 | 33.04 | 33.50 | 182,858 | +0.32(+0.95%) |
Apr 04, 2019 | 32.58 | 33.49 | 32.55 | 33.18 | 180,299 | +0.64(+1.98%) |
Apr 03, 2019 | 32.89 | 33.05 | 32.45 | 32.54 | 243,593 | -0.11(-0.33%) |
Apr 02, 2019 | 33.14 | 33.21 | 32.64 | 32.65 | 257,026 | -0.45(-1.37%) |
Apr 01, 2019 | 32.43 | 33.18 | 32.38 | 33.10 | 320,464 | +0.96(+2.98%) |
Mar 29, 2019 | 32.22 | 32.44 | 31.88 | 32.14 | 397,374 | +0.16(+0.49%) |
Mar 28, 2019 | 32.18 | 32.28 | 31.70 | 31.99 | 412,001 | -0.01(-0.03%) |
Mar 27, 2019 | 31.93 | 32.55 | 31.73 | 32.00 | 373,606 | +0.13(+0.40%) |
Mar 26, 2019 | 32.08 | 32.47 | 31.71 | 31.87 | 675,882 | -0.13(-0.40%) |
Mar 25, 2019 | 32.25 | 32.29 | 31.78 | 32.00 | 429,331 | -0.23(-0.71%) |
Mar 22, 2019 | 33.12 | 33.14 | 32.05 | 32.22 | 447,539 | -1.11(-3.32%) |
Mar 21, 2019 | 32.88 | 34.28 | 32.88 | 33.33 | 654,603 | +0.53(+1.63%) |
Mar 20, 2019 | 32.38 | 33.72 | 31.16 | 32.80 | 1,203,836 | -1.91(-5.50%) |
Mar 19, 2019 | 34.86 | 35.78 | 34.41 | 34.70 | 707,381 | -0.04(-0.11%) |
Mar 18, 2019 | 33.71 | 35.06 | 33.59 | 34.74 | 602,006 | +0.94(+2.78%) |
Mar 15, 2019 | 34.06 | 34.16 | 33.53 | 33.80 | 1,557,537 | -0.03(-0.09%) |
Mar 14, 2019 | 33.64 | 34.27 | 33.46 | 33.83 | 502,329 | +0.20(+0.59%) |
Mar 13, 2019 | 33.88 | 33.95 | 33.32 | 33.64 | 294,566 | -0.06(-0.18%) |
Mar 12, 2019 | 33.39 | 34.09 | 33.39 | 33.70 | 457,774 | +0.34(+1.01%) |
Mar 11, 2019 | 33.16 | 33.47 | 32.50 | 33.36 | 900,795 | +0.05(+0.15%) |
Mar 08, 2019 | 33.26 | 33.72 | 32.93 | 33.31 | 511,863 | -0.01(-0.03%) |
Mar 07, 2019 | 33.98 | 33.98 | 33.22 | 33.32 | 179,157 | -0.61(-1.81%) |
Mar 06, 2019 | 34.85 | 35.12 | 33.92 | 33.93 | 182,826 | -0.89(-2.56%) |
Mar 05, 2019 | 34.85 | 34.95 | 34.45 | 34.82 | 337,819 | +0.02(+0.06%) |
Mar 04, 2019 | 36.17 | 36.36 | 34.73 | 34.80 | 321,844 | -1.35(-3.75%) |
Mar 01, 2019 | 36.50 | 36.50 | 35.90 | 36.16 | 146,448 | +0.04(+0.11%) |
Feb 28, 2019 | 36.26 | 36.52 | 36.02 | 36.12 | 125,965 | -0.12(-0.33%) |
Feb 27, 2019 | 36.74 | 36.95 | 36.09 | 36.24 | 157,089 | -0.64(-1.74%) |
Feb 26, 2019 | 37.07 | 37.36 | 36.68 | 36.88 | 315,254 | -0.15(-0.40%) |
Feb 25, 2019 | 37.79 | 38.01 | 36.90 | 37.03 | 248,408 | -0.60(-1.60%) |
Feb 22, 2019 | 37.15 | 37.68 | 36.85 | 37.63 | 195,299 | +0.60(+1.63%) |
Feb 21, 2019 | 37.20 | 37.23 | 36.57 | 37.03 | 224,370 | -0.21(-0.56%) |
Feb 20, 2019 | 37.46 | 37.63 | 37.12 | 37.24 | 240,027 | -0.26(-0.69%) |
Feb 19, 2019 | 37.26 | 37.92 | 37.12 | 37.49 | 312,543 | +0.04(+0.11%) |
Feb 15, 2019 | 36.97 | 37.47 | 36.97 | 37.45 | 131,783 | +0.63(+1.72%) |
Feb 14, 2019 | 36.44 | 37.13 | 36.44 | 36.82 | 192,847 | +0.14(+0.38%) |
Feb 13, 2019 | 37.01 | 37.01 | 36.37 | 36.68 | 147,656 | -0.23(-0.62%) |
Feb 12, 2019 | 36.76 | 36.94 | 36.45 | 36.91 | 335,775 | +0.39(+1.06%) |
Feb 11, 2019 | 36.62 | 36.63 | 35.84 | 36.52 | 318,240 | +0.12(+0.33%) |
Feb 08, 2019 | 36.33 | 36.43 | 35.19 | 36.41 | 498,917 | -0.22(-0.59%) |
Feb 07, 2019 | 36.58 | 36.89 | 36.25 | 36.62 | 192,681 | -0.33(-0.88%) |
Feb 06, 2019 | 37.24 | 37.24 | 36.82 | 36.95 | 106,942 | -0.42(-1.11%) |
Feb 05, 2019 | 37.04 | 37.37 | 36.48 | 37.36 | 240,508 | +0.44(+1.21%) |
Feb 04, 2019 | 36.10 | 36.93 | 35.92 | 36.92 | 240,164 | +0.82(+2.27%) |