Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 35.36 | 36.02 | 34.78 | 35.40 | 69,945 | -0.08(-0.21%) |
Apr 29, 2019 | 34.81 | 35.78 | 34.31 | 35.47 | 72,855 | +0.67(+1.92%) |
Apr 26, 2019 | 35.07 | 35.41 | 34.42 | 34.81 | 58,475 | -0.30(-0.87%) |
Apr 25, 2019 | 35.23 | 35.32 | 34.57 | 35.11 | 111,784 | -0.14(-0.41%) |
Apr 24, 2019 | 34.61 | 35.59 | 34.48 | 35.25 | 80,073 | +0.74(+2.15%) |
Apr 23, 2019 | 33.62 | 34.83 | 33.54 | 34.51 | 65,625 | +1.05(+3.13%) |
Apr 22, 2019 | 33.82 | 34.05 | 33.28 | 33.46 | 40,255 | -0.52(-1.54%) |
Apr 18, 2019 | 34.00 | 34.13 | 33.60 | 33.99 | 52,071 | -0.09(-0.25%) |
Apr 17, 2019 | 34.84 | 34.88 | 33.68 | 34.07 | 34,727 | -0.63(-1.81%) |
Apr 16, 2019 | 34.50 | 34.85 | 34.44 | 34.70 | 54,398 | +0.20(+0.58%) |
Apr 15, 2019 | 34.74 | 35.05 | 34.02 | 34.50 | 51,491 | -0.37(-1.07%) |
Apr 12, 2019 | 35.19 | 35.19 | 34.77 | 34.87 | 26,245 | -0.10(-0.27%) |
Apr 11, 2019 | 35.23 | 35.26 | 34.88 | 34.97 | 36,073 | -0.23(-0.65%) |
Apr 10, 2019 | 34.88 | 35.20 | 34.46 | 35.20 | 49,941 | +0.32(+0.93%) |
Apr 09, 2019 | 34.97 | 35.34 | 34.81 | 34.87 | 53,069 | -0.22(-0.62%) |
Apr 08, 2019 | 35.34 | 35.34 | 34.78 | 35.09 | 34,306 | -0.31(-0.89%) |
Apr 05, 2019 | 34.70 | 35.55 | 34.60 | 35.41 | 66,978 | +0.67(+1.92%) |
Apr 04, 2019 | 34.73 | 34.99 | 34.35 | 34.74 | 60,166 | +0.05(+0.14%) |
Apr 03, 2019 | 34.89 | 35.13 | 34.38 | 34.69 | 59,118 | +0.08(+0.22%) |
Apr 02, 2019 | 35.01 | 35.19 | 34.41 | 34.62 | 85,306 | -0.33(-0.95%) |
Apr 01, 2019 | 35.28 | 35.28 | 34.58 | 34.95 | 88,602 | +0.02(+0.05%) |
Mar 29, 2019 | 34.50 | 35.21 | 34.34 | 34.93 | 192,223 | +0.70(+2.03%) |
Mar 28, 2019 | 34.17 | 34.81 | 33.93 | 34.23 | 65,279 | +0.05(+0.14%) |
Mar 27, 2019 | 34.85 | 34.99 | 33.76 | 34.19 | 57,562 | -0.67(-1.91%) |
Mar 26, 2019 | 34.84 | 35.28 | 34.68 | 34.85 | 56,185 | +0.30(+0.85%) |
Mar 25, 2019 | 33.82 | 34.73 | 33.58 | 34.56 | 62,177 | +0.58(+1.71%) |
Mar 22, 2019 | 35.64 | 35.64 | 33.95 | 33.98 | 62,674 | -1.89(-5.26%) |
Mar 21, 2019 | 35.32 | 36.08 | 35.24 | 35.86 | 54,661 | +0.48(+1.35%) |
Mar 20, 2019 | 35.56 | 36.14 | 35.21 | 35.39 | 73,537 | -0.11(-0.32%) |
Mar 19, 2019 | 35.95 | 36.04 | 35.36 | 35.50 | 68,938 | -0.49(-1.35%) |
Mar 18, 2019 | 36.06 | 36.47 | 35.83 | 35.99 | 66,321 | -0.15(-0.42%) |
Mar 15, 2019 | 36.43 | 36.84 | 36.01 | 36.14 | 207,655 | -0.13(-0.37%) |
Mar 14, 2019 | 36.43 | 36.51 | 35.48 | 36.27 | 103,632 | -0.08(-0.21%) |
Mar 13, 2019 | 36.46 | 36.67 | 36.00 | 36.35 | 122,594 | +0.16(+0.45%) |
Mar 12, 2019 | 36.32 | 36.69 | 35.79 | 36.19 | 86,871 | -0.20(-0.55%) |
Mar 11, 2019 | 36.46 | 37.17 | 36.19 | 36.39 | 87,941 | +0.26(+0.71%) |
Mar 08, 2019 | 36.10 | 36.57 | 35.69 | 36.13 | 111,701 | -0.64(-1.74%) |
Mar 07, 2019 | 37.67 | 37.67 | 36.74 | 36.77 | 61,158 | -0.90(-2.40%) |
Mar 06, 2019 | 38.42 | 38.52 | 37.35 | 37.67 | 109,660 | -0.67(-1.74%) |
Mar 05, 2019 | 39.34 | 39.34 | 37.23 | 38.34 | 91,888 | -1.05(-2.66%) |
Mar 04, 2019 | 39.67 | 40.15 | 38.79 | 39.39 | 103,838 | -0.06(-0.15%) |
Mar 01, 2019 | 38.58 | 40.05 | 38.43 | 39.44 | 92,489 | +1.11(+2.91%) |
Feb 28, 2019 | 38.66 | 38.67 | 37.89 | 38.33 | 85,196 | -0.31(-0.81%) |
Feb 27, 2019 | 39.09 | 39.55 | 38.25 | 38.64 | 73,130 | -0.69(-1.74%) |
Feb 26, 2019 | 39.42 | 39.68 | 38.85 | 39.33 | 129,749 | -0.17(-0.43%) |
Feb 25, 2019 | 39.99 | 40.47 | 39.09 | 39.50 | 68,479 | -0.30(-0.77%) |
Feb 22, 2019 | 39.62 | 40.02 | 39.12 | 39.81 | 67,608 | +0.42(+1.06%) |
Feb 21, 2019 | 40.13 | 40.15 | 38.90 | 39.39 | 64,853 | -0.66(-1.64%) |
Feb 20, 2019 | 39.67 | 40.34 | 39.32 | 40.04 | 128,438 | +0.32(+0.82%) |
Feb 19, 2019 | 40.01 | 40.11 | 39.46 | 39.72 | 77,759 | +0.18(+0.46%) |
Feb 15, 2019 | 38.32 | 40.14 | 38.32 | 39.54 | 102,358 | +1.22(+3.18%) |
Feb 14, 2019 | 37.86 | 38.76 | 37.86 | 38.32 | 82,011 | +0.32(+0.85%) |
Feb 13, 2019 | 37.56 | 38.34 | 37.52 | 38.00 | 67,404 | +0.79(+2.12%) |
Feb 12, 2019 | 37.14 | 37.38 | 36.50 | 37.21 | 93,915 | +0.44(+1.19%) |
Feb 11, 2019 | 37.46 | 38.30 | 36.12 | 36.77 | 88,895 | -0.53(-1.43%) |
Feb 08, 2019 | 34.62 | 37.68 | 33.16 | 37.30 | 114,746 | +5.29(+16.51%) |
Feb 07, 2019 | 31.25 | 32.37 | 31.25 | 32.01 | 71,464 | +0.78(+2.50%) |
Feb 06, 2019 | 31.32 | 31.77 | 31.23 | 31.23 | 49,718 | -0.29(-0.91%) |
Feb 05, 2019 | 31.43 | 31.81 | 31.34 | 31.52 | 67,289 | +0.07(+0.21%) |
Feb 04, 2019 | 31.36 | 31.45 | 30.80 | 31.45 | 32,872 | +0.10(+0.30%) |