Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 34.58 | 34.66 | 33.70 | 33.80 | 21,848 | -0.14(-0.41%) |
Apr 29, 2019 | 34.08 | 34.39 | 33.55 | 33.94 | 11,462 | +0.01(+0.03%) |
Apr 26, 2019 | 33.60 | 34.13 | 33.60 | 33.93 | 12,619 | +0.46(+1.38%) |
Apr 25, 2019 | 33.63 | 33.63 | 33.31 | 33.47 | 8,472 | -0.76(-2.21%) |
Apr 24, 2019 | 34.51 | 34.57 | 34.23 | 34.23 | 8,213 | -0.02(-0.06%) |
Apr 23, 2019 | 34.94 | 34.94 | 34.07 | 34.25 | 16,338 | -2.11(-5.81%) |
Apr 22, 2019 | 36.59 | 36.59 | 35.47 | 36.36 | 8,276 | -0.64(-1.73%) |
Apr 18, 2019 | 37.23 | 37.26 | 36.36 | 37.00 | 13,840 | -0.09(-0.24%) |
Apr 17, 2019 | 37.17 | 37.32 | 36.65 | 37.08 | 23,031 | +0.36(+0.99%) |
Apr 16, 2019 | 36.85 | 36.85 | 36.65 | 36.72 | 2,247 | +0.22(+0.59%) |
Apr 15, 2019 | 36.65 | 36.65 | 36.36 | 36.51 | 18,721 | -0.66(-1.77%) |
Apr 12, 2019 | 37.50 | 37.62 | 36.74 | 37.16 | 22,286 | +0.45(+1.23%) |
Apr 11, 2019 | 37.36 | 37.36 | 36.71 | 36.71 | 21,631 | -1.34(-3.51%) |
Apr 10, 2019 | 38.30 | 38.30 | 37.89 | 38.05 | 7,935 | +0.01(+0.03%) |
Apr 09, 2019 | 38.39 | 38.39 | 38.04 | 38.04 | 6,081 | -0.49(-1.28%) |
Apr 08, 2019 | 38.63 | 38.63 | 38.21 | 38.53 | 13,253 | -0.69(-1.75%) |
Apr 05, 2019 | 38.81 | 39.28 | 38.81 | 39.22 | 13,127 | +0.23(+0.58%) |
Apr 04, 2019 | 39.20 | 39.31 | 38.52 | 38.99 | 37,817 | -2.18(-5.30%) |
Apr 03, 2019 | 37.33 | 41.76 | 36.39 | 41.17 | 181,953 | +5.56(+15.62%) |
Apr 02, 2019 | 35.48 | 36.09 | 35.38 | 35.61 | 24,386 | +0.05(+0.14%) |
Apr 01, 2019 | 36.09 | 36.11 | 35.14 | 35.56 | 21,652 | +1.80(+5.33%) |
Mar 29, 2019 | 34.38 | 34.38 | 33.56 | 33.76 | 13,026 | +0.90(+2.75%) |
Mar 28, 2019 | 33.10 | 33.29 | 32.54 | 32.86 | 45,091 | -0.04(-0.12%) |
Mar 27, 2019 | 32.82 | 32.92 | 32.62 | 32.90 | 5,636 | +1.05(+3.30%) |
Mar 26, 2019 | 31.72 | 32.13 | 31.72 | 31.85 | 16,255 | +0.13(+0.40%) |
Mar 25, 2019 | 31.74 | 31.77 | 31.51 | 31.72 | 12,670 | -0.46(-1.43%) |
Mar 22, 2019 | 32.34 | 32.34 | 31.72 | 32.18 | 12,110 | -0.45(-1.39%) |
Mar 21, 2019 | 32.17 | 32.73 | 32.17 | 32.63 | 4,457 | +0.54(+1.68%) |
Mar 20, 2019 | 32.08 | 32.30 | 31.58 | 32.09 | 13,257 | -0.78(-2.36%) |
Mar 19, 2019 | 32.93 | 33.11 | 32.87 | 32.87 | 8,242 | +0.23(+0.69%) |
Mar 18, 2019 | 32.46 | 32.64 | 32.37 | 32.64 | 8,994 | +0.23(+0.70%) |
Mar 15, 2019 | 32.10 | 32.46 | 32.10 | 32.42 | 11,499 | +0.65(+2.04%) |
Mar 14, 2019 | 31.85 | 32.08 | 31.71 | 31.77 | 18,962 | +1.16(+3.79%) |
Mar 13, 2019 | 30.76 | 30.86 | 30.60 | 30.61 | 10,145 | -0.11(-0.35%) |
Mar 12, 2019 | 30.94 | 30.94 | 30.65 | 30.72 | 5,696 | -0.09(-0.29%) |
Mar 11, 2019 | 29.89 | 30.81 | 29.89 | 30.81 | 15,395 | +1.39(+4.71%) |
Mar 08, 2019 | 29.48 | 29.55 | 29.28 | 29.42 | 12,822 | -0.61(-2.03%) |
Mar 07, 2019 | 30.88 | 30.88 | 30.03 | 30.03 | 21,667 | -1.53(-4.86%) |
Mar 06, 2019 | 31.82 | 31.85 | 31.44 | 31.56 | 9,609 | -0.52(-1.62%) |
Mar 05, 2019 | 31.67 | 32.08 | 31.56 | 32.08 | 7,204 | +0.73(+2.32%) |
Mar 04, 2019 | 32.39 | 32.39 | 31.25 | 31.36 | 15,495 | -0.83(-2.56%) |
Mar 01, 2019 | 32.18 | 32.20 | 31.89 | 32.18 | 13,942 | +0.64(+2.02%) |
Feb 28, 2019 | 31.75 | 31.75 | 31.37 | 31.54 | 15,768 | -0.85(-2.64%) |
Feb 27, 2019 | 32.55 | 32.55 | 32.29 | 32.40 | 22,553 | -1.09(-3.26%) |
Feb 26, 2019 | 33.41 | 33.49 | 32.97 | 33.49 | 9,335 | -1.41(-4.03%) |
Feb 25, 2019 | 34.89 | 35.11 | 34.48 | 34.89 | 30,531 | +0.83(+2.42%) |
Feb 22, 2019 | 33.67 | 34.07 | 33.41 | 34.07 | 34,804 | +2.06(+6.45%) |
Feb 21, 2019 | 32.17 | 32.31 | 32.00 | 32.00 | 12,417 | +0.92(+2.97%) |
Feb 20, 2019 | 30.95 | 31.23 | 30.95 | 31.08 | 5,375 | +0.44(+1.44%) |
Feb 19, 2019 | 30.66 | 30.66 | 30.21 | 30.64 | 7,883 | -0.23(-0.73%) |
Feb 15, 2019 | 30.99 | 31.00 | 30.69 | 30.86 | 12,415 | -0.58(-1.84%) |
Feb 14, 2019 | 31.25 | 31.44 | 31.18 | 31.44 | 10,893 | +0.80(+2.60%) |
Feb 13, 2019 | 30.76 | 30.89 | 30.52 | 30.65 | 17,098 | +0.99(+3.35%) |
Feb 12, 2019 | 29.41 | 29.86 | 29.41 | 29.66 | 6,274 | +0.46(+1.58%) |
Feb 11, 2019 | 29.32 | 29.51 | 29.19 | 29.19 | 7,305 | -0.75(-2.49%) |
Feb 08, 2019 | 29.90 | 29.94 | 29.80 | 29.94 | 2,035 | -0.15(-0.49%) |
Feb 07, 2019 | 30.14 | 30.17 | 30.02 | 30.09 | 4,285 | -0.36(-1.19%) |
Feb 06, 2019 | 31.03 | 31.03 | 30.32 | 30.45 | 7,477 | -0.47(-1.53%) |
Feb 05, 2019 | 30.51 | 30.97 | 30.48 | 30.92 | 11,191 | +0.61(+2.01%) |
Feb 04, 2019 | 30.38 | 30.41 | 30.24 | 30.31 | 4,344 | +0.21(+0.69%) |