Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.85 | 31.33 | 30.48 | 31.03 | 416,888 | -0.19(-0.61%) |
Apr 29, 2019 | 31.08 | 31.58 | 30.68 | 31.22 | 554,267 | +0.30(+0.97%) |
Apr 26, 2019 | 30.01 | 30.92 | 29.90 | 30.92 | 784,200 | +1.24(+4.18%) |
Apr 25, 2019 | 31.73 | 31.83 | 29.31 | 29.68 | 1,766,580 | -5.39(-15.37%) |
Apr 24, 2019 | 35.19 | 35.94 | 35.01 | 35.07 | 323,188 | -0.11(-0.31%) |
Apr 23, 2019 | 34.18 | 35.24 | 34.18 | 35.18 | 288,478 | +1.01(+2.96%) |
Apr 22, 2019 | 34.00 | 34.37 | 33.76 | 34.17 | 161,200 | +0.12(+0.35%) |
Apr 18, 2019 | 34.19 | 34.44 | 33.94 | 34.05 | 141,500 | -0.23(-0.67%) |
Apr 17, 2019 | 34.77 | 34.77 | 34.03 | 34.28 | 208,985 | -0.32(-0.92%) |
Apr 16, 2019 | 34.07 | 34.60 | 33.94 | 34.60 | 296,242 | +0.63(+1.85%) |
Apr 15, 2019 | 33.80 | 33.99 | 33.53 | 33.97 | 194,752 | +0.14(+0.41%) |
Apr 12, 2019 | 34.16 | 34.35 | 33.58 | 33.83 | 178,700 | -0.21(-0.62%) |
Apr 11, 2019 | 34.25 | 34.32 | 33.91 | 34.04 | 105,747 | -0.11(-0.32%) |
Apr 10, 2019 | 33.58 | 34.23 | 33.58 | 34.15 | 208,754 | +0.63(+1.88%) |
Apr 09, 2019 | 33.72 | 34.12 | 33.48 | 33.52 | 231,717 | -0.15(-0.45%) |
Apr 08, 2019 | 34.53 | 34.53 | 33.42 | 33.67 | 295,029 | -1.07(-3.08%) |
Apr 05, 2019 | 34.62 | 34.98 | 34.35 | 34.74 | 176,400 | +0.32(+0.93%) |
Apr 04, 2019 | 34.51 | 34.92 | 34.09 | 34.42 | 185,947 | -0.06(-0.17%) |
Apr 03, 2019 | 34.41 | 34.68 | 33.86 | 34.48 | 386,693 | +0.21(+0.61%) |
Apr 02, 2019 | 34.22 | 34.52 | 33.78 | 34.27 | 230,153 | +0.07(+0.20%) |
Apr 01, 2019 | 33.17 | 34.27 | 33.12 | 34.20 | 529,525 | +1.08(+3.26%) |
Mar 29, 2019 | 33.20 | 33.44 | 32.83 | 33.12 | 275,900 | +0.20(+0.61%) |
Mar 28, 2019 | 33.00 | 33.32 | 32.72 | 32.92 | 169,536 | -0.06(-0.18%) |
Mar 27, 2019 | 33.15 | 33.58 | 32.54 | 32.98 | 181,066 | -0.13(-0.39%) |
Mar 26, 2019 | 33.21 | 33.44 | 32.96 | 33.11 | 240,343 | +0.06(+0.18%) |
Mar 25, 2019 | 33.64 | 33.93 | 32.80 | 33.05 | 397,353 | -0.66(-1.96%) |
Mar 22, 2019 | 34.92 | 34.92 | 33.52 | 33.71 | 308,300 | -1.37(-3.91%) |
Mar 21, 2019 | 34.81 | 35.27 | 34.60 | 35.08 | 225,218 | +0.20(+0.57%) |
Mar 20, 2019 | 35.28 | 35.58 | 34.86 | 34.88 | 266,707 | -0.22(-0.63%) |
Mar 19, 2019 | 36.22 | 36.22 | 34.96 | 35.10 | 250,812 | -1.05(-2.90%) |
Mar 18, 2019 | 36.44 | 36.67 | 35.69 | 36.15 | 361,019 | -0.10(-0.28%) |
Mar 15, 2019 | 35.46 | 36.32 | 35.46 | 36.25 | 1,003,000 | +0.87(+2.46%) |
Mar 14, 2019 | 35.90 | 36.03 | 35.14 | 35.38 | 283,825 | -0.52(-1.45%) |
Mar 13, 2019 | 36.26 | 36.48 | 35.55 | 35.90 | 220,606 | -0.16(-0.44%) |
Mar 12, 2019 | 36.43 | 36.62 | 35.70 | 36.06 | 285,818 | -0.48(-1.31%) |
Mar 11, 2019 | 35.36 | 36.55 | 35.36 | 36.54 | 271,414 | +1.28(+3.63%) |
Mar 08, 2019 | 34.96 | 35.58 | 34.84 | 35.26 | 270,100 | -0.06(-0.17%) |
Mar 07, 2019 | 35.23 | 35.89 | 34.90 | 35.32 | 292,998 | +0.21(+0.60%) |
Mar 06, 2019 | 36.52 | 36.53 | 35.05 | 35.11 | 308,129 | -1.36(-3.73%) |
Mar 05, 2019 | 37.01 | 37.15 | 36.47 | 36.47 | 445,653 | -0.54(-1.46%) |
Mar 04, 2019 | 36.53 | 37.18 | 36.50 | 37.01 | 354,656 | +0.51(+1.40%) |
Mar 01, 2019 | 36.00 | 36.65 | 35.96 | 36.50 | 419,300 | +0.65(+1.81%) |
Feb 28, 2019 | 34.97 | 36.04 | 34.83 | 35.85 | 512,609 | +0.71(+2.02%) |
Feb 27, 2019 | 35.35 | 35.53 | 34.77 | 35.14 | 454,669 | -0.16(-0.45%) |
Feb 26, 2019 | 35.38 | 35.95 | 35.29 | 35.30 | 426,781 | -0.12(-0.34%) |
Feb 25, 2019 | 36.04 | 36.25 | 35.38 | 35.42 | 423,875 | -0.50(-1.39%) |
Feb 22, 2019 | 34.78 | 36.27 | 34.67 | 35.92 | 537,700 | +1.29(+3.73%) |
Feb 21, 2019 | 35.31 | 35.40 | 34.47 | 34.63 | 443,253 | -0.66(-1.87%) |
Feb 20, 2019 | 35.14 | 35.31 | 34.25 | 35.29 | 597,875 | +0.17(+0.48%) |
Feb 19, 2019 | 35.36 | 35.74 | 34.80 | 35.12 | 397,884 | -0.48(-1.35%) |
Feb 15, 2019 | 35.50 | 35.65 | 34.80 | 35.60 | 711,600 | +0.26(+0.74%) |
Feb 14, 2019 | 35.11 | 35.78 | 34.76 | 35.34 | 839,272 | +0.23(+0.66%) |
Feb 13, 2019 | 34.01 | 35.21 | 33.50 | 35.11 | 1,772,977 | +1.62(+4.84%) |
Feb 12, 2019 | 38.01 | 38.01 | 33.25 | 33.49 | 2,205,596 | -5.90(-14.98%) |
Feb 11, 2019 | 39.34 | 39.62 | 38.94 | 39.39 | 300,794 | +0.06(+0.15%) |
Feb 08, 2019 | 37.75 | 39.67 | 37.53 | 39.33 | 436,500 | +1.23(+3.23%) |
Feb 07, 2019 | 36.25 | 39.45 | 36.00 | 38.10 | 551,444 | -0.16(-0.42%) |
Feb 06, 2019 | 39.84 | 40.67 | 38.06 | 38.26 | 840,811 | -1.33(-3.36%) |
Feb 05, 2019 | 38.83 | 39.90 | 38.83 | 39.59 | 218,432 | +0.53(+1.36%) |
Feb 04, 2019 | 38.77 | 39.58 | 38.76 | 39.06 | 208,844 | +0.20(+0.51%) |