Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 35.35 | 36.02 | 34.77 | 35.39 | 69,956 | -0.08(-0.21%) |
Apr 29, 2019 | 34.80 | 35.77 | 34.30 | 35.47 | 72,867 | +0.67(+1.92%) |
Apr 26, 2019 | 35.07 | 35.40 | 34.42 | 34.80 | 58,484 | -0.30(-0.87%) |
Apr 25, 2019 | 35.23 | 35.31 | 34.57 | 35.10 | 111,802 | -0.14(-0.41%) |
Apr 24, 2019 | 34.60 | 35.58 | 34.48 | 35.25 | 80,086 | +0.74(+2.15%) |
Apr 23, 2019 | 33.61 | 34.83 | 33.53 | 34.51 | 65,636 | +1.05(+3.13%) |
Apr 22, 2019 | 33.82 | 34.05 | 33.28 | 33.46 | 40,261 | -0.52(-1.54%) |
Apr 18, 2019 | 33.99 | 34.12 | 33.59 | 33.98 | 52,079 | -0.09(-0.25%) |
Apr 17, 2019 | 34.84 | 34.88 | 33.68 | 34.07 | 34,732 | -0.63(-1.81%) |
Apr 16, 2019 | 34.50 | 34.85 | 34.43 | 34.70 | 54,407 | +0.20(+0.58%) |
Apr 15, 2019 | 34.73 | 35.05 | 34.02 | 34.50 | 51,500 | -0.37(-1.07%) |
Apr 12, 2019 | 35.18 | 35.18 | 34.76 | 34.87 | 26,249 | -0.10(-0.27%) |
Apr 11, 2019 | 35.23 | 35.25 | 34.88 | 34.96 | 36,078 | -0.23(-0.65%) |
Apr 10, 2019 | 34.88 | 35.19 | 34.46 | 35.19 | 49,949 | +0.32(+0.93%) |
Apr 09, 2019 | 34.96 | 35.34 | 34.80 | 34.87 | 53,078 | -0.22(-0.62%) |
Apr 08, 2019 | 35.33 | 35.33 | 34.77 | 35.09 | 34,311 | -0.31(-0.89%) |
Apr 05, 2019 | 34.70 | 35.54 | 34.59 | 35.40 | 66,989 | +0.67(+1.92%) |
Apr 04, 2019 | 34.72 | 34.98 | 34.34 | 34.73 | 60,176 | +0.05(+0.14%) |
Apr 03, 2019 | 34.89 | 35.13 | 34.37 | 34.69 | 59,128 | +0.08(+0.22%) |
Apr 02, 2019 | 35.00 | 35.18 | 34.40 | 34.61 | 85,320 | -0.33(-0.95%) |
Apr 01, 2019 | 35.28 | 35.28 | 34.57 | 34.94 | 88,616 | +0.02(+0.05%) |
Mar 29, 2019 | 34.50 | 35.20 | 34.33 | 34.92 | 192,253 | +0.70(+2.03%) |
Mar 28, 2019 | 34.16 | 34.80 | 33.92 | 34.23 | 65,289 | +0.05(+0.14%) |
Mar 27, 2019 | 34.85 | 34.98 | 33.75 | 34.18 | 57,571 | -0.67(-1.91%) |
Mar 26, 2019 | 34.84 | 35.28 | 34.68 | 34.85 | 56,194 | +0.30(+0.85%) |
Mar 25, 2019 | 33.81 | 34.72 | 33.58 | 34.55 | 62,186 | +0.58(+1.71%) |
Mar 22, 2019 | 35.64 | 35.64 | 33.94 | 33.97 | 62,684 | -1.89(-5.26%) |
Mar 21, 2019 | 35.31 | 36.08 | 35.24 | 35.86 | 54,669 | +0.48(+1.35%) |
Mar 20, 2019 | 35.55 | 36.13 | 35.20 | 35.38 | 73,548 | -0.11(-0.32%) |
Mar 19, 2019 | 35.94 | 36.04 | 35.35 | 35.50 | 68,949 | -0.49(-1.35%) |
Mar 18, 2019 | 36.06 | 36.47 | 35.82 | 35.98 | 66,332 | -0.15(-0.42%) |
Mar 15, 2019 | 36.43 | 36.84 | 36.00 | 36.13 | 207,688 | -0.13(-0.37%) |
Mar 14, 2019 | 36.42 | 36.51 | 35.48 | 36.27 | 103,648 | -0.08(-0.21%) |
Mar 13, 2019 | 36.46 | 36.67 | 36.00 | 36.34 | 122,613 | +0.16(+0.45%) |
Mar 12, 2019 | 36.31 | 36.69 | 35.78 | 36.18 | 86,884 | -0.20(-0.55%) |
Mar 11, 2019 | 36.46 | 37.17 | 36.18 | 36.38 | 87,955 | +0.26(+0.71%) |
Mar 08, 2019 | 36.10 | 36.56 | 35.69 | 36.12 | 111,719 | -0.64(-1.74%) |
Mar 07, 2019 | 37.67 | 37.67 | 36.73 | 36.76 | 61,168 | -0.90(-2.40%) |
Mar 06, 2019 | 38.41 | 38.51 | 37.34 | 37.67 | 109,678 | -0.67(-1.74%) |
Mar 05, 2019 | 39.33 | 39.33 | 37.22 | 38.33 | 91,902 | -1.05(-2.66%) |
Mar 04, 2019 | 39.67 | 40.15 | 38.78 | 39.38 | 103,854 | -0.06(-0.15%) |
Mar 01, 2019 | 38.57 | 40.05 | 38.43 | 39.44 | 92,504 | +1.11(+2.91%) |
Feb 28, 2019 | 38.66 | 38.67 | 37.88 | 38.32 | 85,210 | -0.31(-0.81%) |
Feb 27, 2019 | 39.09 | 39.54 | 38.24 | 38.64 | 73,142 | -0.69(-1.74%) |
Feb 26, 2019 | 39.41 | 39.67 | 38.85 | 39.32 | 129,769 | -0.17(-0.43%) |
Feb 25, 2019 | 39.98 | 40.47 | 39.09 | 39.50 | 68,489 | -0.30(-0.77%) |
Feb 22, 2019 | 39.61 | 40.01 | 39.11 | 39.80 | 67,619 | +0.42(+1.06%) |
Feb 21, 2019 | 40.12 | 40.14 | 38.90 | 39.38 | 64,863 | -0.66(-1.64%) |
Feb 20, 2019 | 39.67 | 40.33 | 39.31 | 40.04 | 128,459 | +0.32(+0.82%) |
Feb 19, 2019 | 40.00 | 40.10 | 39.46 | 39.71 | 77,771 | +0.18(+0.46%) |
Feb 15, 2019 | 38.31 | 40.13 | 38.31 | 39.53 | 102,374 | +1.22(+3.18%) |
Feb 14, 2019 | 37.86 | 38.75 | 37.86 | 38.31 | 82,024 | +0.32(+0.85%) |
Feb 13, 2019 | 37.55 | 38.33 | 37.51 | 37.99 | 67,414 | +0.79(+2.12%) |
Feb 12, 2019 | 37.13 | 37.38 | 36.50 | 37.20 | 93,930 | +0.44(+1.19%) |
Feb 11, 2019 | 37.46 | 38.30 | 36.11 | 36.76 | 88,909 | -0.53(-1.43%) |
Feb 08, 2019 | 34.61 | 37.68 | 33.15 | 37.30 | 114,764 | +5.29(+16.51%) |
Feb 07, 2019 | 31.25 | 32.36 | 31.25 | 32.01 | 71,476 | +0.78(+2.50%) |
Feb 06, 2019 | 31.31 | 31.76 | 31.23 | 31.23 | 49,726 | -0.29(-0.91%) |
Feb 05, 2019 | 31.43 | 31.80 | 31.33 | 31.51 | 67,300 | +0.07(+0.21%) |
Feb 04, 2019 | 31.35 | 31.45 | 30.79 | 31.45 | 32,877 | +0.10(+0.30%) |