Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 35.28 | 35.31 | 30.10 | 32.20 | 509,588 | -3.73(-10.37%) |
Apr 29, 2019 | 35.48 | 36.38 | 35.32 | 35.93 | 243,076 | +0.74(+2.10%) |
Apr 26, 2019 | 34.59 | 35.28 | 34.52 | 35.19 | 139,553 | +0.81(+2.36%) |
Apr 25, 2019 | 35.52 | 35.89 | 33.91 | 34.38 | 132,947 | -1.17(-3.29%) |
Apr 24, 2019 | 36.14 | 36.51 | 35.46 | 35.55 | 187,852 | -0.57(-1.57%) |
Apr 23, 2019 | 35.60 | 36.43 | 35.21 | 36.12 | 489,408 | +0.74(+2.09%) |
Apr 22, 2019 | 35.69 | 35.92 | 35.06 | 35.38 | 116,610 | -0.50(-1.38%) |
Apr 18, 2019 | 36.10 | 36.26 | 35.69 | 35.87 | 83,443 | -0.13(-0.35%) |
Apr 17, 2019 | 36.70 | 36.80 | 35.97 | 36.00 | 93,461 | -0.51(-1.40%) |
Apr 16, 2019 | 37.07 | 37.07 | 36.36 | 36.51 | 119,690 | -0.34(-0.93%) |
Apr 15, 2019 | 37.41 | 37.41 | 36.68 | 36.86 | 102,322 | -0.49(-1.33%) |
Apr 12, 2019 | 38.07 | 38.07 | 37.17 | 37.35 | 78,221 | -0.47(-1.24%) |
Apr 11, 2019 | 38.01 | 38.01 | 37.54 | 37.82 | 93,645 | +0.04(+0.12%) |
Apr 10, 2019 | 37.36 | 37.80 | 37.12 | 37.77 | 115,905 | +0.52(+1.40%) |
Apr 09, 2019 | 37.03 | 37.69 | 36.77 | 37.25 | 201,706 | +0.13(+0.34%) |
Apr 08, 2019 | 37.43 | 37.63 | 36.75 | 37.13 | 132,401 | -0.42(-1.13%) |
Apr 05, 2019 | 37.30 | 37.61 | 37.04 | 37.55 | 154,442 | +0.45(+1.21%) |
Apr 04, 2019 | 36.63 | 37.38 | 36.55 | 37.10 | 208,445 | +0.51(+1.40%) |
Apr 03, 2019 | 35.81 | 36.92 | 35.49 | 36.59 | 135,413 | +1.03(+2.89%) |
Apr 02, 2019 | 35.73 | 35.90 | 34.69 | 35.56 | 233,666 | -0.16(-0.45%) |
Apr 01, 2019 | 34.85 | 35.88 | 34.61 | 35.72 | 193,002 | +1.22(+3.55%) |
Mar 29, 2019 | 35.55 | 35.55 | 34.28 | 34.50 | 197,108 | -0.80(-2.27%) |
Mar 28, 2019 | 34.53 | 35.33 | 34.43 | 35.30 | 111,044 | +0.69(+2.00%) |
Mar 27, 2019 | 35.44 | 35.44 | 34.17 | 34.61 | 80,922 | -0.96(-2.71%) |
Mar 26, 2019 | 35.56 | 35.95 | 35.05 | 35.57 | 83,563 | +0.33(+0.95%) |
Mar 25, 2019 | 34.68 | 35.51 | 33.80 | 35.24 | 221,325 | +0.37(+1.06%) |
Mar 22, 2019 | 36.14 | 36.19 | 34.86 | 34.87 | 148,331 | -1.65(-4.51%) |
Mar 21, 2019 | 36.12 | 36.80 | 36.09 | 36.51 | 161,890 | +0.18(+0.50%) |
Mar 20, 2019 | 36.39 | 37.08 | 36.16 | 36.33 | 100,044 | -0.04(-0.10%) |
Mar 19, 2019 | 37.34 | 37.36 | 36.30 | 36.37 | 84,147 | -0.72(-1.94%) |
Mar 18, 2019 | 36.72 | 37.58 | 36.49 | 37.09 | 128,587 | +0.41(+1.13%) |
Mar 15, 2019 | 36.68 | 37.20 | 36.42 | 36.68 | 239,552 | +0.05(+0.15%) |
Mar 14, 2019 | 37.04 | 37.95 | 36.59 | 36.62 | 219,015 | -0.42(-1.14%) |
Mar 13, 2019 | 36.79 | 37.68 | 36.50 | 37.04 | 206,254 | +0.46(+1.25%) |
Mar 12, 2019 | 37.62 | 38.34 | 36.53 | 36.59 | 193,329 | -1.03(-2.75%) |
Mar 11, 2019 | 36.77 | 37.68 | 36.77 | 37.62 | 308,841 | +0.93(+2.53%) |
Mar 08, 2019 | 37.58 | 37.58 | 36.50 | 36.69 | 106,332 | -1.07(-2.84%) |
Mar 07, 2019 | 37.90 | 37.92 | 37.48 | 37.76 | 85,124 | -0.04(-0.10%) |
Mar 06, 2019 | 38.49 | 38.49 | 37.43 | 37.80 | 159,310 | -0.79(-2.05%) |
Mar 05, 2019 | 38.02 | 39.15 | 37.83 | 38.59 | 190,802 | +0.56(+1.49%) |
Mar 04, 2019 | 38.80 | 39.28 | 37.94 | 38.02 | 431,195 | -0.78(-2.01%) |
Mar 01, 2019 | 39.07 | 39.42 | 38.65 | 38.80 | 155,551 | +0.14(+0.37%) |
Feb 28, 2019 | 39.10 | 39.74 | 38.63 | 38.66 | 402,698 | -0.43(-1.10%) |
Feb 27, 2019 | 39.21 | 39.27 | 37.02 | 39.09 | 250,198 | +0.41(+1.07%) |
Feb 26, 2019 | 34.10 | 40.05 | 32.85 | 38.68 | 896,114 | +8.31(+27.38%) |
Feb 25, 2019 | 30.46 | 31.07 | 29.97 | 30.37 | 316,226 | +0.04(+0.15%) |
Feb 22, 2019 | 29.98 | 30.35 | 29.88 | 30.32 | 87,867 | +0.37(+1.23%) |
Feb 21, 2019 | 30.66 | 30.86 | 29.77 | 29.95 | 80,605 | -0.72(-2.34%) |
Feb 20, 2019 | 30.51 | 30.67 | 30.05 | 30.67 | 114,617 | +0.15(+0.50%) |
Feb 19, 2019 | 30.39 | 30.64 | 29.96 | 30.52 | 102,687 | +0.31(+1.04%) |
Feb 15, 2019 | 30.02 | 30.48 | 29.95 | 30.20 | 130,462 | +0.41(+1.38%) |
Feb 14, 2019 | 30.03 | 30.33 | 29.77 | 29.79 | 132,447 | -0.25(-0.84%) |
Feb 13, 2019 | 29.57 | 30.13 | 29.57 | 30.04 | 69,086 | +0.60(+2.04%) |
Feb 12, 2019 | 29.37 | 29.68 | 29.14 | 29.44 | 48,920 | +0.20(+0.67%) |
Feb 11, 2019 | 28.61 | 29.26 | 28.45 | 29.24 | 67,249 | +0.65(+2.26%) |
Feb 08, 2019 | 28.86 | 28.94 | 28.43 | 28.60 | 57,537 | -0.40(-1.39%) |
Feb 07, 2019 | 29.10 | 29.24 | 28.99 | 29.00 | 81,405 | -0.13(-0.46%) |
Feb 06, 2019 | 29.16 | 29.50 | 29.14 | 29.14 | 168,409 | -0.01(-0.03%) |
Feb 05, 2019 | 29.49 | 29.74 | 29.15 | 29.15 | 147,327 | -0.29(-0.98%) |
Feb 04, 2019 | 29.15 | 29.71 | 29.13 | 29.43 | 191,369 | +0.30(+1.02%) |