Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 31.54 | 32.12 | 31.54 | 32.00 | 114,614 | +0.53(+1.68%) |
Apr 29, 2019 | 31.40 | 31.59 | 31.38 | 31.47 | 107,990 | +0.06(+0.19%) |
Apr 26, 2019 | 31.31 | 31.45 | 31.31 | 31.41 | 232,400 | +0.41(+1.32%) |
Apr 25, 2019 | 30.91 | 31.30 | 30.69 | 31.00 | 119,816 | -0.73(-2.29%) |
Apr 24, 2019 | 31.70 | 31.82 | 31.65 | 31.73 | 81,812 | -0.42(-1.32%) |
Apr 23, 2019 | 32.27 | 32.28 | 32.11 | 32.15 | 92,564 | -0.45(-1.40%) |
Apr 22, 2019 | 32.45 | 32.65 | 32.42 | 32.60 | 55,685 | +0.02(+0.08%) |
Apr 18, 2019 | 32.87 | 32.93 | 32.14 | 32.58 | 83,000 | -0.25(-0.75%) |
Apr 17, 2019 | 32.62 | 32.83 | 32.60 | 32.83 | 67,425 | +0.12(+0.38%) |
Apr 16, 2019 | 32.80 | 32.86 | 32.62 | 32.70 | 48,905 | -0.28(-0.85%) |
Apr 15, 2019 | 33.02 | 33.09 | 32.94 | 32.98 | 76,638 | +0.05(+0.15%) |
Apr 12, 2019 | 32.74 | 32.93 | 32.70 | 32.93 | 167,600 | +0.14(+0.43%) |
Apr 11, 2019 | 33.14 | 33.14 | 32.75 | 32.79 | 661,692 | -0.59(-1.77%) |
Apr 10, 2019 | 33.14 | 33.47 | 33.09 | 33.38 | 700,121 | +0.16(+0.47%) |
Apr 09, 2019 | 33.23 | 33.30 | 33.13 | 33.23 | 532,854 | -0.21(-0.64%) |
Apr 08, 2019 | 33.43 | 33.63 | 33.39 | 33.44 | 76,514 | -0.17(-0.52%) |
Apr 05, 2019 | 33.48 | 33.63 | 33.30 | 33.61 | 78,500 | +0.08(+0.24%) |
Apr 04, 2019 | 33.73 | 33.78 | 33.48 | 33.53 | 91,396 | +0.34(+1.02%) |
Apr 03, 2019 | 33.80 | 33.80 | 33.09 | 33.20 | 734,166 | -1.08(-3.14%) |
Apr 02, 2019 | 34.35 | 34.77 | 34.27 | 34.27 | 531,395 | -0.32(-0.94%) |
Apr 01, 2019 | 34.96 | 34.96 | 34.52 | 34.59 | 55,293 | +0.02(+0.07%) |
Mar 29, 2019 | 34.77 | 34.77 | 34.41 | 34.57 | 50,100 | +0.02(+0.06%) |
Mar 28, 2019 | 34.47 | 34.87 | 34.40 | 34.55 | 53,235 | +0.33(+0.96%) |
Mar 27, 2019 | 33.88 | 34.28 | 33.88 | 34.22 | 364,031 | -0.14(-0.41%) |
Mar 26, 2019 | 34.41 | 34.42 | 34.08 | 34.36 | 233,078 | +0.44(+1.30%) |
Mar 25, 2019 | 33.67 | 33.95 | 33.65 | 33.92 | 68,941 | -0.31(-0.91%) |
Mar 22, 2019 | 34.51 | 34.63 | 34.21 | 34.23 | 45,400 | -0.19(-0.55%) |
Mar 21, 2019 | 34.60 | 34.73 | 34.26 | 34.42 | 38,301 | -0.20(-0.59%) |
Mar 20, 2019 | 34.94 | 34.95 | 34.56 | 34.62 | 74,690 | -0.52(-1.49%) |
Mar 19, 2019 | 35.54 | 35.58 | 35.06 | 35.15 | 57,150 | -0.02(-0.07%) |
Mar 18, 2019 | 35.21 | 35.22 | 35.05 | 35.17 | 58,297 | +0.38(+1.08%) |
Mar 15, 2019 | 34.74 | 34.88 | 34.67 | 34.80 | 47,200 | +0.54(+1.58%) |
Mar 14, 2019 | 34.79 | 34.79 | 34.25 | 34.26 | 42,877 | -0.13(-0.37%) |
Mar 13, 2019 | 34.50 | 34.50 | 34.15 | 34.39 | 54,393 | -0.15(-0.43%) |
Mar 12, 2019 | 34.62 | 34.76 | 34.51 | 34.53 | 35,404 | -0.32(-0.90%) |
Mar 11, 2019 | 34.56 | 34.86 | 34.40 | 34.85 | 275,962 | +0.51(+1.47%) |
Mar 08, 2019 | 34.42 | 34.56 | 34.27 | 34.34 | 135,200 | -0.23(-0.67%) |
Mar 07, 2019 | 34.84 | 34.90 | 34.53 | 34.58 | 113,593 | -0.17(-0.50%) |
Mar 06, 2019 | 34.58 | 34.75 | 34.49 | 34.75 | 68,262 | +0.47(+1.36%) |
Mar 05, 2019 | 33.94 | 34.70 | 33.94 | 34.28 | 68,282 | +0.33(+0.97%) |
Mar 04, 2019 | 34.26 | 34.26 | 33.89 | 33.95 | 50,007 | +0.15(+0.44%) |
Mar 01, 2019 | 33.65 | 33.88 | 33.64 | 33.80 | 35,100 | +0.21(+0.63%) |
Feb 28, 2019 | 33.69 | 33.79 | 33.55 | 33.59 | 57,448 | -0.55(-1.60%) |
Feb 27, 2019 | 34.14 | 34.27 | 33.93 | 34.14 | 66,926 | -0.03(-0.09%) |
Feb 26, 2019 | 34.13 | 34.32 | 34.09 | 34.17 | 158,615 | -0.23(-0.67%) |
Feb 25, 2019 | 34.37 | 34.43 | 34.23 | 34.40 | 82,883 | -0.01(-0.03%) |
Feb 22, 2019 | 34.27 | 34.47 | 34.24 | 34.41 | 242,100 | +0.21(+0.61%) |
Feb 21, 2019 | 34.35 | 34.41 | 34.10 | 34.20 | 71,464 | -1.72(-4.79%) |
Feb 20, 2019 | 35.20 | 36.07 | 35.20 | 35.92 | 238,371 | +1.12(+3.22%) |
Feb 19, 2019 | 34.52 | 34.86 | 34.43 | 34.80 | 116,294 | +0.38(+1.10%) |
Feb 15, 2019 | 34.42 | 34.55 | 34.30 | 34.42 | 63,400 | +0.40(+1.18%) |
Feb 14, 2019 | 33.95 | 34.14 | 33.90 | 34.02 | 259,749 | -0.03(-0.10%) |
Feb 13, 2019 | 34.11 | 34.30 | 34.05 | 34.05 | 54,135 | +0.46(+1.37%) |
Feb 12, 2019 | 33.30 | 33.76 | 33.27 | 33.59 | 84,567 | +0.12(+0.34%) |
Feb 11, 2019 | 33.52 | 33.67 | 33.38 | 33.48 | 71,561 | +0.18(+0.56%) |
Feb 08, 2019 | 33.31 | 33.38 | 33.11 | 33.30 | 91,200 | -0.38(-1.13%) |
Feb 07, 2019 | 33.80 | 33.85 | 33.57 | 33.67 | 69,740 | +0.25(+0.76%) |
Feb 06, 2019 | 33.31 | 33.48 | 33.10 | 33.42 | 193,853 | -0.31(-0.93%) |
Feb 05, 2019 | 33.67 | 33.78 | 33.52 | 33.73 | 166,200 | +0.49(+1.47%) |
Feb 04, 2019 | 33.30 | 33.31 | 33.01 | 33.24 | 191,904 | -0.68(-1.99%) |