Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 37.35 | 37.78 | 36.99 | 37.76 | 192,601 | +0.54(+1.44%) |
Apr 29, 2019 | 37.56 | 37.82 | 37.20 | 37.22 | 100,324 | -0.24(-0.64%) |
Apr 26, 2019 | 37.18 | 37.54 | 36.77 | 37.46 | 172,423 | +0.42(+1.13%) |
Apr 25, 2019 | 36.46 | 37.07 | 35.98 | 37.04 | 140,740 | +0.60(+1.64%) |
Apr 24, 2019 | 35.82 | 36.67 | 35.72 | 36.44 | 87,641 | +0.63(+1.77%) |
Apr 23, 2019 | 35.51 | 36.22 | 35.26 | 35.81 | 79,163 | +0.38(+1.09%) |
Apr 22, 2019 | 35.36 | 35.48 | 35.16 | 35.42 | 59,903 | +0.00(+0.00%) |
Apr 18, 2019 | 35.27 | 35.83 | 35.27 | 35.42 | 72,793 | +0.10(+0.28%) |
Apr 17, 2019 | 35.26 | 35.49 | 34.94 | 35.33 | 100,349 | +0.20(+0.56%) |
Apr 16, 2019 | 34.40 | 35.19 | 34.40 | 35.13 | 85,067 | +0.89(+2.59%) |
Apr 15, 2019 | 34.37 | 34.59 | 34.11 | 34.24 | 69,160 | -0.02(-0.05%) |
Apr 12, 2019 | 35.01 | 35.01 | 34.23 | 34.26 | 103,431 | -0.58(-1.67%) |
Apr 11, 2019 | 34.23 | 34.87 | 34.19 | 34.84 | 99,776 | +0.63(+1.86%) |
Apr 10, 2019 | 33.74 | 34.21 | 33.66 | 34.21 | 177,940 | +0.63(+1.86%) |
Apr 09, 2019 | 33.58 | 33.87 | 33.54 | 33.58 | 106,932 | -0.07(-0.21%) |
Apr 08, 2019 | 33.81 | 33.81 | 33.39 | 33.65 | 125,553 | -0.13(-0.37%) |
Apr 05, 2019 | 33.55 | 33.84 | 33.33 | 33.78 | 126,913 | +0.22(+0.67%) |
Apr 04, 2019 | 33.43 | 33.84 | 33.40 | 33.55 | 270,215 | -0.05(-0.16%) |
Apr 03, 2019 | 34.14 | 34.70 | 33.28 | 33.61 | 325,253 | -1.94(-5.46%) |
Apr 02, 2019 | 35.81 | 35.81 | 35.29 | 35.55 | 79,386 | -0.29(-0.80%) |
Apr 01, 2019 | 36.07 | 36.17 | 35.47 | 35.84 | 129,519 | -0.01(-0.02%) |
Mar 29, 2019 | 36.21 | 36.21 | 35.33 | 35.84 | 137,088 | -0.20(-0.55%) |
Mar 28, 2019 | 36.03 | 36.17 | 35.75 | 36.04 | 73,065 | -0.01(-0.02%) |
Mar 27, 2019 | 35.68 | 36.13 | 35.62 | 36.05 | 181,075 | +0.32(+0.90%) |
Mar 26, 2019 | 35.50 | 35.77 | 35.33 | 35.73 | 66,492 | +0.22(+0.63%) |
Mar 25, 2019 | 35.50 | 35.69 | 35.33 | 35.50 | 137,712 | -0.04(-0.10%) |
Mar 22, 2019 | 35.71 | 35.90 | 35.33 | 35.54 | 157,886 | -0.33(-0.92%) |
Mar 21, 2019 | 35.33 | 36.04 | 35.27 | 35.87 | 97,372 | +0.47(+1.34%) |
Mar 20, 2019 | 35.43 | 35.91 | 35.25 | 35.40 | 162,967 | +0.00(+0.00%) |
Mar 19, 2019 | 35.89 | 35.98 | 35.33 | 35.40 | 86,747 | -0.44(-1.22%) |
Mar 18, 2019 | 35.75 | 35.98 | 35.58 | 35.84 | 89,969 | +0.06(+0.17%) |
Mar 15, 2019 | 35.67 | 36.01 | 35.59 | 35.77 | 194,674 | +0.13(+0.38%) |
Mar 14, 2019 | 35.64 | 35.75 | 35.51 | 35.64 | 73,733 | +0.00(+0.00%) |
Mar 13, 2019 | 35.90 | 36.29 | 35.62 | 35.64 | 137,964 | -0.18(-0.50%) |
Mar 12, 2019 | 35.88 | 36.00 | 35.46 | 35.82 | 107,959 | -0.05(-0.15%) |
Mar 11, 2019 | 35.76 | 35.99 | 35.61 | 35.87 | 70,331 | +0.21(+0.58%) |
Mar 08, 2019 | 35.33 | 35.80 | 35.33 | 35.67 | 95,827 | +0.25(+0.71%) |
Mar 07, 2019 | 35.97 | 36.04 | 35.41 | 35.41 | 140,163 | -0.59(-1.63%) |
Mar 06, 2019 | 36.55 | 36.66 | 35.97 | 36.00 | 108,572 | -0.65(-1.77%) |
Mar 05, 2019 | 36.53 | 36.88 | 36.16 | 36.65 | 139,709 | +0.16(+0.44%) |
Mar 04, 2019 | 36.18 | 36.79 | 36.17 | 36.49 | 157,567 | +0.24(+0.66%) |
Mar 01, 2019 | 36.72 | 36.72 | 35.70 | 36.25 | 238,962 | -0.22(-0.61%) |
Feb 28, 2019 | 36.77 | 37.10 | 36.44 | 36.47 | 172,560 | -0.20(-0.53%) |
Feb 27, 2019 | 36.35 | 36.69 | 36.15 | 36.67 | 115,515 | +0.25(+0.68%) |
Feb 26, 2019 | 36.30 | 36.70 | 36.01 | 36.42 | 165,665 | +0.10(+0.27%) |
Feb 25, 2019 | 36.05 | 36.46 | 35.81 | 36.32 | 145,484 | +0.11(+0.29%) |
Feb 22, 2019 | 35.51 | 36.47 | 35.50 | 36.21 | 240,088 | -0.42(-1.14%) |
Feb 21, 2019 | 37.37 | 37.62 | 36.38 | 36.63 | 161,247 | -0.71(-1.90%) |
Feb 20, 2019 | 36.37 | 37.68 | 36.37 | 37.34 | 206,236 | +0.91(+2.51%) |
Feb 19, 2019 | 35.83 | 36.56 | 35.77 | 36.43 | 104,585 | +0.38(+1.06%) |
Feb 15, 2019 | 35.39 | 36.11 | 35.05 | 36.04 | 111,538 | +0.82(+2.32%) |
Feb 14, 2019 | 35.19 | 35.53 | 35.18 | 35.23 | 115,296 | -0.08(-0.23%) |
Feb 13, 2019 | 35.41 | 35.57 | 35.10 | 35.31 | 120,897 | -0.09(-0.25%) |
Feb 12, 2019 | 35.59 | 35.93 | 35.28 | 35.40 | 93,089 | -0.13(-0.37%) |
Feb 11, 2019 | 35.16 | 35.54 | 34.91 | 35.53 | 54,133 | +0.38(+1.09%) |
Feb 08, 2019 | 34.69 | 35.22 | 34.69 | 35.15 | 73,457 | +0.31(+0.89%) |
Feb 07, 2019 | 34.27 | 34.86 | 34.27 | 34.84 | 46,990 | +0.36(+1.06%) |
Feb 06, 2019 | 34.37 | 34.50 | 33.96 | 34.47 | 43,563 | +0.12(+0.34%) |
Feb 05, 2019 | 34.31 | 34.53 | 34.07 | 34.36 | 58,300 | +0.04(+0.10%) |
Feb 04, 2019 | 34.07 | 34.76 | 33.95 | 34.32 | 69,959 | +0.15(+0.44%) |