Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 38.91 | 39.54 | 38.48 | 39.44 | 162,654 | +0.45(+1.15%) |
Apr 29, 2019 | 38.41 | 39.28 | 38.22 | 38.99 | 175,233 | +0.57(+1.48%) |
Apr 26, 2019 | 37.95 | 38.73 | 37.95 | 38.42 | 167,200 | +0.27(+0.71%) |
Apr 25, 2019 | 39.02 | 39.20 | 37.93 | 38.15 | 105,334 | -0.84(-2.15%) |
Apr 24, 2019 | 38.73 | 39.44 | 38.69 | 38.99 | 199,899 | +0.18(+0.46%) |
Apr 23, 2019 | 38.23 | 39.15 | 38.23 | 38.81 | 217,925 | +0.78(+2.05%) |
Apr 22, 2019 | 36.67 | 38.10 | 36.67 | 38.03 | 112,112 | +1.24(+3.37%) |
Apr 18, 2019 | 36.47 | 37.25 | 36.47 | 36.79 | 172,800 | +0.08(+0.22%) |
Apr 17, 2019 | 37.14 | 37.27 | 36.15 | 36.71 | 100,439 | -0.26(-0.70%) |
Apr 16, 2019 | 36.43 | 37.32 | 36.04 | 36.97 | 197,227 | +0.61(+1.68%) |
Apr 15, 2019 | 36.49 | 36.60 | 35.98 | 36.36 | 136,244 | -0.15(-0.41%) |
Apr 12, 2019 | 36.70 | 36.70 | 36.29 | 36.51 | 101,400 | -0.09(-0.25%) |
Apr 11, 2019 | 36.78 | 36.92 | 36.52 | 36.60 | 107,722 | -0.17(-0.46%) |
Apr 10, 2019 | 36.48 | 37.25 | 36.44 | 36.77 | 125,808 | +0.19(+0.52%) |
Apr 09, 2019 | 36.77 | 37.09 | 36.56 | 36.58 | 118,658 | -0.49(-1.32%) |
Apr 08, 2019 | 37.24 | 37.87 | 36.11 | 37.07 | 128,644 | -0.49(-1.30%) |
Apr 05, 2019 | 37.84 | 38.34 | 37.46 | 37.56 | 180,800 | -0.24(-0.63%) |
Apr 04, 2019 | 38.81 | 38.81 | 37.45 | 37.80 | 125,506 | -1.08(-2.78%) |
Apr 03, 2019 | 39.73 | 39.95 | 38.72 | 38.88 | 140,650 | -0.59(-1.49%) |
Apr 02, 2019 | 38.02 | 39.51 | 37.68 | 39.47 | 472,747 | +1.44(+3.79%) |
Apr 01, 2019 | 37.48 | 38.10 | 36.58 | 38.03 | 322,430 | +1.22(+3.31%) |
Mar 29, 2019 | 37.58 | 37.58 | 36.76 | 36.81 | 192,100 | -0.65(-1.74%) |
Mar 28, 2019 | 37.22 | 37.51 | 36.81 | 37.46 | 273,429 | +0.25(+0.67%) |
Mar 27, 2019 | 37.33 | 37.56 | 36.33 | 37.21 | 130,502 | -0.14(-0.37%) |
Mar 26, 2019 | 37.00 | 37.67 | 36.75 | 37.35 | 227,876 | +0.79(+2.16%) |
Mar 25, 2019 | 36.07 | 36.59 | 34.81 | 36.56 | 225,939 | +0.37(+1.02%) |
Mar 22, 2019 | 37.92 | 37.92 | 36.11 | 36.19 | 146,400 | -1.92(-5.04%) |
Mar 21, 2019 | 37.13 | 38.28 | 37.02 | 38.11 | 248,162 | +0.69(+1.84%) |
Mar 20, 2019 | 37.45 | 37.91 | 36.82 | 37.42 | 134,913 | -0.28(-0.74%) |
Mar 19, 2019 | 38.51 | 38.84 | 37.63 | 37.70 | 236,292 | -0.56(-1.46%) |
Mar 18, 2019 | 39.03 | 39.49 | 38.01 | 38.26 | 161,278 | -0.76(-1.95%) |
Mar 15, 2019 | 38.23 | 39.57 | 38.10 | 39.02 | 472,900 | +0.75(+1.96%) |
Mar 14, 2019 | 38.74 | 38.74 | 38.24 | 38.27 | 118,378 | -0.29(-0.75%) |
Mar 13, 2019 | 38.75 | 39.20 | 38.43 | 38.56 | 256,038 | +0.03(+0.08%) |
Mar 12, 2019 | 37.81 | 38.63 | 37.20 | 38.53 | 242,070 | +0.73(+1.93%) |
Mar 11, 2019 | 36.33 | 37.99 | 36.33 | 37.80 | 266,636 | +1.80(+5.00%) |
Mar 08, 2019 | 35.64 | 36.21 | 35.63 | 36.00 | 176,400 | -0.10(-0.28%) |
Mar 07, 2019 | 35.41 | 36.26 | 35.41 | 36.10 | 219,425 | +0.60(+1.69%) |
Mar 06, 2019 | 35.42 | 35.76 | 35.17 | 35.50 | 189,195 | -0.11(-0.31%) |
Mar 05, 2019 | 35.78 | 35.99 | 35.26 | 35.61 | 390,885 | -0.52(-1.44%) |
Mar 04, 2019 | 36.83 | 37.12 | 35.73 | 36.13 | 419,528 | -0.35(-0.96%) |
Mar 01, 2019 | 35.43 | 37.44 | 35.43 | 36.48 | 358,600 | +1.02(+2.88%) |
Feb 28, 2019 | 34.74 | 36.15 | 34.05 | 35.46 | 549,643 | +0.77(+2.22%) |
Feb 27, 2019 | 35.02 | 35.25 | 34.15 | 34.69 | 97,067 | -0.56(-1.59%) |
Feb 26, 2019 | 32.80 | 35.25 | 32.80 | 35.25 | 752,824 | +2.46(+7.50%) |
Feb 25, 2019 | 33.36 | 34.06 | 32.76 | 32.79 | 430,923 | -0.29(-0.88%) |
Feb 22, 2019 | 33.02 | 33.92 | 32.67 | 33.08 | 442,200 | -0.47(-1.40%) |
Feb 21, 2019 | 34.12 | 34.12 | 33.32 | 33.55 | 102,047 | -0.58(-1.70%) |
Feb 20, 2019 | 34.39 | 34.72 | 34.03 | 34.13 | 144,251 | -0.15(-0.44%) |
Feb 19, 2019 | 34.46 | 34.58 | 34.06 | 34.28 | 181,876 | -0.36(-1.04%) |
Feb 15, 2019 | 34.30 | 34.90 | 33.95 | 34.64 | 122,300 | +0.48(+1.41%) |
Feb 14, 2019 | 33.80 | 34.50 | 33.80 | 34.16 | 149,260 | +0.22(+0.65%) |
Feb 13, 2019 | 34.21 | 34.44 | 33.66 | 33.94 | 166,263 | -0.05(-0.15%) |
Feb 12, 2019 | 33.74 | 34.24 | 33.55 | 33.99 | 188,726 | +0.44(+1.31%) |
Feb 11, 2019 | 33.97 | 34.02 | 33.38 | 33.55 | 146,337 | -0.16(-0.47%) |
Feb 08, 2019 | 33.07 | 33.71 | 33.07 | 33.71 | 45,000 | +0.46(+1.38%) |
Feb 07, 2019 | 33.43 | 33.67 | 33.09 | 33.25 | 94,146 | -0.50(-1.48%) |
Feb 06, 2019 | 33.72 | 33.90 | 33.50 | 33.75 | 156,146 | -0.02(-0.06%) |
Feb 05, 2019 | 33.51 | 33.98 | 33.24 | 33.77 | 137,225 | +0.37(+1.11%) |
Feb 04, 2019 | 32.60 | 33.62 | 32.56 | 33.40 | 242,973 | +0.59(+1.80%) |