Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 34.87 | 35.43 | 34.87 | 35.03 | 311,861 | +0.22(+0.64%) |
Apr 29, 2019 | 35.00 | 35.21 | 34.69 | 34.81 | 125,751 | -0.20(-0.58%) |
Apr 26, 2019 | 35.07 | 35.29 | 34.63 | 35.01 | 161,371 | -0.06(-0.16%) |
Apr 25, 2019 | 35.58 | 35.76 | 34.92 | 35.07 | 369,708 | -0.55(-1.54%) |
Apr 24, 2019 | 35.62 | 35.92 | 35.03 | 35.62 | 367,195 | +0.01(+0.03%) |
Apr 23, 2019 | 34.63 | 35.75 | 34.63 | 35.61 | 254,317 | +0.92(+2.64%) |
Apr 22, 2019 | 34.97 | 35.12 | 34.32 | 34.69 | 201,886 | -0.34(-0.96%) |
Apr 18, 2019 | 35.99 | 36.05 | 34.93 | 35.03 | 386,669 | -1.09(-3.01%) |
Apr 17, 2019 | 36.44 | 36.47 | 35.60 | 36.12 | 217,212 | -0.33(-0.90%) |
Apr 16, 2019 | 35.90 | 36.50 | 35.47 | 36.44 | 268,100 | +0.63(+1.75%) |
Apr 15, 2019 | 35.54 | 36.14 | 35.53 | 35.82 | 205,856 | +0.31(+0.87%) |
Apr 12, 2019 | 36.20 | 36.26 | 35.35 | 35.51 | 259,439 | -0.63(-1.73%) |
Apr 11, 2019 | 35.95 | 36.44 | 35.84 | 36.14 | 285,314 | +0.22(+0.62%) |
Apr 10, 2019 | 35.65 | 36.18 | 35.65 | 35.91 | 270,366 | +0.35(+0.98%) |
Apr 09, 2019 | 36.02 | 36.02 | 35.49 | 35.57 | 184,193 | -0.47(-1.31%) |
Apr 08, 2019 | 35.97 | 36.36 | 35.91 | 36.04 | 170,413 | -0.09(-0.24%) |
Apr 05, 2019 | 36.18 | 36.56 | 35.82 | 36.13 | 239,411 | -0.06(-0.16%) |
Apr 04, 2019 | 35.87 | 36.31 | 35.82 | 36.18 | 353,211 | +0.24(+0.67%) |
Apr 03, 2019 | 36.24 | 36.36 | 35.81 | 35.94 | 441,069 | -0.04(-0.11%) |
Apr 02, 2019 | 36.72 | 37.05 | 35.88 | 35.98 | 422,391 | -0.64(-1.74%) |
Apr 01, 2019 | 36.02 | 36.72 | 35.74 | 36.62 | 302,869 | +0.84(+2.34%) |
Mar 29, 2019 | 36.16 | 36.21 | 35.35 | 35.78 | 375,046 | -0.14(-0.40%) |
Mar 28, 2019 | 35.43 | 36.16 | 35.11 | 35.92 | 301,382 | +0.56(+1.58%) |
Mar 27, 2019 | 35.45 | 35.81 | 35.24 | 35.36 | 248,519 | -0.11(-0.30%) |
Mar 26, 2019 | 35.29 | 35.85 | 35.21 | 35.47 | 276,446 | +0.37(+1.04%) |
Mar 25, 2019 | 34.42 | 35.35 | 33.91 | 35.10 | 262,292 | +0.65(+1.87%) |
Mar 22, 2019 | 34.72 | 34.89 | 34.24 | 34.46 | 409,188 | -0.38(-1.08%) |
Mar 21, 2019 | 34.10 | 34.96 | 33.80 | 34.83 | 457,512 | +0.60(+1.75%) |
Mar 20, 2019 | 34.89 | 35.09 | 34.17 | 34.24 | 247,836 | -0.77(-2.20%) |
Mar 19, 2019 | 35.52 | 35.53 | 34.66 | 35.01 | 456,761 | -0.38(-1.06%) |
Mar 18, 2019 | 34.80 | 35.52 | 34.55 | 35.38 | 357,192 | +0.61(+1.75%) |
Mar 15, 2019 | 35.71 | 35.88 | 34.74 | 34.78 | 665,930 | -0.91(-2.54%) |
Mar 14, 2019 | 36.16 | 36.34 | 35.49 | 35.68 | 305,358 | -0.46(-1.28%) |
Mar 13, 2019 | 36.42 | 36.66 | 35.98 | 36.15 | 371,876 | -0.38(-1.03%) |
Mar 12, 2019 | 37.24 | 37.52 | 36.50 | 36.52 | 279,817 | -0.76(-2.04%) |
Mar 11, 2019 | 36.80 | 37.35 | 36.32 | 37.28 | 304,486 | +0.60(+1.63%) |
Mar 08, 2019 | 36.43 | 37.37 | 36.43 | 36.68 | 242,288 | +0.03(+0.08%) |
Mar 07, 2019 | 36.27 | 37.02 | 35.85 | 36.66 | 268,474 | +0.28(+0.77%) |
Mar 06, 2019 | 36.77 | 36.77 | 35.44 | 36.38 | 474,315 | -0.56(-1.51%) |
Mar 05, 2019 | 35.93 | 37.50 | 35.64 | 36.93 | 922,522 | +1.27(+3.56%) |
Mar 04, 2019 | 35.45 | 35.70 | 34.13 | 35.67 | 610,316 | +1.15(+3.34%) |
Mar 01, 2019 | 31.69 | 35.34 | 30.27 | 34.51 | 742,476 | +4.24(+14.00%) |
Feb 28, 2019 | 29.60 | 30.38 | 29.39 | 30.28 | 291,962 | +0.66(+2.24%) |
Feb 27, 2019 | 29.05 | 29.62 | 28.92 | 29.61 | 232,197 | +0.61(+2.12%) |
Feb 26, 2019 | 29.74 | 30.00 | 28.99 | 29.00 | 377,052 | -0.73(-2.46%) |
Feb 25, 2019 | 30.19 | 30.37 | 29.45 | 29.73 | 204,671 | -0.31(-1.02%) |
Feb 22, 2019 | 29.67 | 30.29 | 29.67 | 30.04 | 439,303 | +0.51(+1.72%) |
Feb 21, 2019 | 29.42 | 29.66 | 29.14 | 29.53 | 341,685 | +0.00(+0.00%) |
Feb 20, 2019 | 28.62 | 29.67 | 28.62 | 29.53 | 330,583 | +0.85(+2.95%) |
Feb 19, 2019 | 28.34 | 28.79 | 28.06 | 28.68 | 230,995 | +0.33(+1.15%) |
Feb 15, 2019 | 28.34 | 28.69 | 28.14 | 28.35 | 203,780 | +0.12(+0.41%) |
Feb 14, 2019 | 28.37 | 28.67 | 28.07 | 28.24 | 187,279 | -0.29(-1.01%) |
Feb 13, 2019 | 28.16 | 28.61 | 27.88 | 28.53 | 123,402 | +0.31(+1.09%) |
Feb 12, 2019 | 27.85 | 28.56 | 27.85 | 28.22 | 121,772 | +0.40(+1.45%) |
Feb 11, 2019 | 27.66 | 27.85 | 27.47 | 27.82 | 143,857 | +0.20(+0.73%) |
Feb 08, 2019 | 26.71 | 27.65 | 26.70 | 27.61 | 138,733 | +0.72(+2.68%) |
Feb 07, 2019 | 26.99 | 27.11 | 26.54 | 26.89 | 173,629 | -0.28(-1.03%) |
Feb 06, 2019 | 27.66 | 27.89 | 27.11 | 27.17 | 157,303 | -0.55(-1.98%) |
Feb 05, 2019 | 27.40 | 27.93 | 27.31 | 27.72 | 230,754 | +0.50(+1.84%) |
Feb 04, 2019 | 26.93 | 27.28 | 26.62 | 27.22 | 182,050 | +0.26(+0.96%) |