Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 31.79 | 32.13 | 30.60 | 31.28 | 3,601 | -0.85(-2.65%) |
Apr 29, 2019 | 31.96 | 32.13 | 31.11 | 32.13 | 3,090 | +0.17(+0.53%) |
Apr 26, 2019 | 32.30 | 32.98 | 31.62 | 31.96 | 2,511 | -0.51(-1.57%) |
Apr 25, 2019 | 31.28 | 32.64 | 31.28 | 32.47 | 2,738 | +1.19(+3.80%) |
Apr 24, 2019 | 31.45 | 32.31 | 31.11 | 31.28 | 2,131 | -0.17(-0.54%) |
Apr 23, 2019 | 31.96 | 32.30 | 30.94 | 31.45 | 3,509 | -0.51(-1.60%) |
Apr 22, 2019 | 31.96 | 32.42 | 30.60 | 31.96 | 3,553 | +0.34(+1.08%) |
Apr 18, 2019 | 32.98 | 32.98 | 30.89 | 31.62 | 10,541 | -1.02(-3.12%) |
Apr 17, 2019 | 29.75 | 32.98 | 29.75 | 32.64 | 27,180 | +3.40(+11.63%) |
Apr 16, 2019 | 28.05 | 29.41 | 25.84 | 29.24 | 33,555 | +1.02(+3.61%) |
Apr 15, 2019 | 31.62 | 32.13 | 26.35 | 28.22 | 40,397 | -3.57(-11.23%) |
Apr 12, 2019 | 36.38 | 36.55 | 31.54 | 31.79 | 23,370 | -4.42(-12.21%) |
Apr 11, 2019 | 36.04 | 38.25 | 35.70 | 36.21 | 9,475 | +0.34(+0.95%) |
Apr 10, 2019 | 37.57 | 37.57 | 34.00 | 35.87 | 22,739 | -1.53(-4.09%) |
Apr 09, 2019 | 37.23 | 37.89 | 37.00 | 37.40 | 7,800 | +0.09(+0.23%) |
Apr 08, 2019 | 39.27 | 39.44 | 36.89 | 37.31 | 9,914 | -1.45(-3.73%) |
Apr 05, 2019 | 38.59 | 39.44 | 37.23 | 38.76 | 8,541 | +0.17(+0.44%) |
Apr 04, 2019 | 38.59 | 39.10 | 37.74 | 38.59 | 8,785 | -0.68(-1.73%) |
Apr 03, 2019 | 39.10 | 39.44 | 37.74 | 39.27 | 10,244 | -0.17(-0.43%) |
Apr 02, 2019 | 39.27 | 39.44 | 37.57 | 39.44 | 7,591 | +0.51(+1.31%) |
Apr 01, 2019 | 38.42 | 39.95 | 38.42 | 38.93 | 8,585 | -0.34(-0.87%) |
Mar 29, 2019 | 39.44 | 40.29 | 37.74 | 39.27 | 21,817 | -0.34(-0.86%) |
Mar 28, 2019 | 39.78 | 39.95 | 37.74 | 39.61 | 36,681 | +1.70(+4.48%) |
Mar 27, 2019 | 36.04 | 40.12 | 35.19 | 37.91 | 88,194 | +0.68(+1.83%) |
Mar 26, 2019 | 37.40 | 38.08 | 36.21 | 37.23 | 13,191 | +0.34(+0.92%) |
Mar 25, 2019 | 36.72 | 37.40 | 36.04 | 36.89 | 8,549 | -0.51(-1.36%) |
Mar 22, 2019 | 36.55 | 37.74 | 35.70 | 37.40 | 11,770 | +0.51(+1.38%) |
Mar 21, 2019 | 37.06 | 38.25 | 36.55 | 36.89 | 4,228 | -0.51(-1.36%) |
Mar 20, 2019 | 37.40 | 38.59 | 36.12 | 37.40 | 8,141 | +0.17(+0.46%) |
Mar 19, 2019 | 35.70 | 37.40 | 35.02 | 37.23 | 13,439 | +1.19(+3.30%) |
Mar 18, 2019 | 37.40 | 37.40 | 35.87 | 36.04 | 12,291 | -2.04(-5.36%) |
Mar 15, 2019 | 37.06 | 38.59 | 35.70 | 38.08 | 20,652 | +0.85(+2.28%) |
Mar 14, 2019 | 36.21 | 38.08 | 34.85 | 37.23 | 25,203 | +2.72(+7.88%) |
Mar 13, 2019 | 37.23 | 37.23 | 32.13 | 34.51 | 56,036 | -3.74(-9.78%) |
Mar 12, 2019 | 42.67 | 43.86 | 36.55 | 38.25 | 407,158 | +1.19(+3.21%) |
Mar 11, 2019 | 35.36 | 37.40 | 35.20 | 37.06 | 22,290 | +2.04(+5.83%) |
Mar 08, 2019 | 35.19 | 35.19 | 34.00 | 35.02 | 10,911 | +0.00(+0.00%) |
Mar 07, 2019 | 33.66 | 35.70 | 32.98 | 35.02 | 29,156 | +1.36(+4.04%) |
Mar 06, 2019 | 32.98 | 34.00 | 30.77 | 33.66 | 17,411 | +0.34(+1.02%) |
Mar 05, 2019 | 30.60 | 34.00 | 30.09 | 33.32 | 32,448 | +2.55(+8.29%) |
Mar 04, 2019 | 30.60 | 30.77 | 29.75 | 30.77 | 6,973 | +0.51(+1.69%) |
Mar 01, 2019 | 29.58 | 30.77 | 29.24 | 30.26 | 16,458 | +0.68(+2.30%) |
Feb 28, 2019 | 28.56 | 29.58 | 28.39 | 29.58 | 8,626 | +0.85(+2.96%) |
Feb 27, 2019 | 28.56 | 29.24 | 28.05 | 28.73 | 3,928 | +0.00(+0.00%) |
Feb 26, 2019 | 28.90 | 29.24 | 28.56 | 28.73 | 2,939 | -0.17(-0.59%) |
Feb 25, 2019 | 29.24 | 29.24 | 28.73 | 28.90 | 8,170 | +0.00(+0.00%) |
Feb 22, 2019 | 29.07 | 29.24 | 28.56 | 28.90 | 5,276 | -0.34(-1.16%) |
Feb 21, 2019 | 28.73 | 29.24 | 28.48 | 29.24 | 3,798 | +0.68(+2.38%) |
Feb 20, 2019 | 28.90 | 29.24 | 28.22 | 28.56 | 7,923 | -0.34(-1.18%) |
Feb 19, 2019 | 28.90 | 29.58 | 28.05 | 28.90 | 8,158 | +0.17(+0.59%) |
Feb 15, 2019 | 27.71 | 29.41 | 27.45 | 28.73 | 17,058 | +1.02(+3.68%) |
Feb 14, 2019 | 29.58 | 30.09 | 26.52 | 27.71 | 45,611 | -1.36(-4.68%) |
Feb 13, 2019 | 29.92 | 30.09 | 28.56 | 29.07 | 14,119 | -0.34(-1.16%) |
Feb 12, 2019 | 28.73 | 29.92 | 28.73 | 29.41 | 16,950 | +0.85(+2.98%) |
Feb 11, 2019 | 28.22 | 29.24 | 28.05 | 28.56 | 19,714 | +0.68(+2.44%) |
Feb 08, 2019 | 27.54 | 28.39 | 27.37 | 27.88 | 6,752 | +0.17(+0.61%) |
Feb 07, 2019 | 27.37 | 27.74 | 27.20 | 27.71 | 4,834 | +0.00(+0.00%) |
Feb 06, 2019 | 27.20 | 27.71 | 26.86 | 27.71 | 15,268 | +0.51(+1.88%) |
Feb 05, 2019 | 26.86 | 27.54 | 26.86 | 27.20 | 9,125 | +0.34(+1.27%) |
Feb 04, 2019 | 27.54 | 28.05 | 26.52 | 26.86 | 39,422 | -0.51(-1.86%) |