Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 33.50 | 35.25 | 32.54 | 34.42 | 112,137 | +0.80(+2.38%) |
Apr 29, 2019 | 32.68 | 33.63 | 32.24 | 33.62 | 51,036 | +0.52(+1.57%) |
Apr 26, 2019 | 31.95 | 33.66 | 31.90 | 33.10 | 31,500 | +1.22(+3.83%) |
Apr 25, 2019 | 30.81 | 32.00 | 30.81 | 31.88 | 21,033 | +1.08(+3.51%) |
Apr 24, 2019 | 31.95 | 32.34 | 30.66 | 30.80 | 30,647 | -1.10(-3.45%) |
Apr 23, 2019 | 30.79 | 32.69 | 30.28 | 31.90 | 20,212 | +1.23(+4.01%) |
Apr 22, 2019 | 30.94 | 31.49 | 30.55 | 30.67 | 29,149 | -0.38(-1.22%) |
Apr 18, 2019 | 30.65 | 31.08 | 29.83 | 31.05 | 16,900 | +0.30(+0.98%) |
Apr 17, 2019 | 33.18 | 33.18 | 30.60 | 30.75 | 37,678 | -2.23(-6.76%) |
Apr 16, 2019 | 32.17 | 33.26 | 32.02 | 32.98 | 37,194 | +1.02(+3.19%) |
Apr 15, 2019 | 34.59 | 34.77 | 31.60 | 31.96 | 44,335 | -2.63(-7.60%) |
Apr 12, 2019 | 33.44 | 35.30 | 33.30 | 34.59 | 68,200 | +1.47(+4.44%) |
Apr 11, 2019 | 32.83 | 33.22 | 32.16 | 33.12 | 34,396 | +0.28(+0.85%) |
Apr 10, 2019 | 33.97 | 33.98 | 32.40 | 32.84 | 32,314 | -0.98(-2.90%) |
Apr 09, 2019 | 34.71 | 34.86 | 33.78 | 33.82 | 22,933 | -0.93(-2.68%) |
Apr 08, 2019 | 34.87 | 34.98 | 34.15 | 34.75 | 45,905 | -0.15(-0.43%) |
Apr 05, 2019 | 34.85 | 34.95 | 33.95 | 34.90 | 28,100 | +0.20(+0.58%) |
Apr 04, 2019 | 34.55 | 35.00 | 34.30 | 34.70 | 34,483 | +0.16(+0.46%) |
Apr 03, 2019 | 34.13 | 34.82 | 33.20 | 34.54 | 41,810 | +1.02(+3.04%) |
Apr 02, 2019 | 33.74 | 33.74 | 32.33 | 33.52 | 26,330 | -0.29(-0.86%) |
Apr 01, 2019 | 31.85 | 34.04 | 31.85 | 33.81 | 43,356 | +1.60(+4.97%) |
Mar 29, 2019 | 32.13 | 32.97 | 31.62 | 32.21 | 38,100 | +0.39(+1.23%) |
Mar 28, 2019 | 32.06 | 32.33 | 31.07 | 31.82 | 18,308 | -0.23(-0.72%) |
Mar 27, 2019 | 31.54 | 32.35 | 31.05 | 32.05 | 57,302 | +0.51(+1.62%) |
Mar 26, 2019 | 28.77 | 31.60 | 28.77 | 31.54 | 76,165 | +2.78(+9.67%) |
Mar 25, 2019 | 28.40 | 29.04 | 27.83 | 28.76 | 24,304 | +0.36(+1.27%) |
Mar 22, 2019 | 29.54 | 29.65 | 27.87 | 28.40 | 33,100 | -1.67(-5.55%) |
Mar 21, 2019 | 30.30 | 30.99 | 29.78 | 30.07 | 27,184 | -0.51(-1.67%) |
Mar 20, 2019 | 30.44 | 31.19 | 30.07 | 30.58 | 25,364 | +0.13(+0.43%) |
Mar 19, 2019 | 31.19 | 31.19 | 30.33 | 30.45 | 17,516 | -0.55(-1.77%) |
Mar 18, 2019 | 31.49 | 31.49 | 29.95 | 31.00 | 46,286 | -0.63(-1.99%) |
Mar 15, 2019 | 30.40 | 31.79 | 30.31 | 31.63 | 58,200 | +1.24(+4.08%) |
Mar 14, 2019 | 29.51 | 30.40 | 29.33 | 30.39 | 31,442 | +0.76(+2.56%) |
Mar 13, 2019 | 30.71 | 30.71 | 29.20 | 29.63 | 13,554 | +0.42(+1.44%) |
Mar 12, 2019 | 30.72 | 30.72 | 28.92 | 29.21 | 27,895 | -1.52(-4.95%) |
Mar 11, 2019 | 28.95 | 30.88 | 28.70 | 30.73 | 52,332 | +1.77(+6.11%) |
Mar 08, 2019 | 28.43 | 29.27 | 27.84 | 28.96 | 46,000 | +0.06(+0.21%) |
Mar 07, 2019 | 31.07 | 31.07 | 28.48 | 28.90 | 44,153 | -2.10(-6.77%) |
Mar 06, 2019 | 31.32 | 31.32 | 29.75 | 31.00 | 76,305 | +0.21(+0.68%) |
Mar 05, 2019 | 32.42 | 32.56 | 30.34 | 30.79 | 68,709 | -1.38(-4.29%) |
Mar 04, 2019 | 30.98 | 32.63 | 30.98 | 32.17 | 93,254 | +1.19(+3.84%) |
Mar 01, 2019 | 28.36 | 31.28 | 28.33 | 30.98 | 48,700 | +2.86(+10.17%) |
Feb 28, 2019 | 30.04 | 30.04 | 27.61 | 28.12 | 58,021 | +1.32(+4.93%) |
Feb 27, 2019 | 26.64 | 27.64 | 25.59 | 26.80 | 36,912 | +0.03(+0.11%) |
Feb 26, 2019 | 26.16 | 27.79 | 25.76 | 26.77 | 50,063 | +0.69(+2.65%) |
Feb 25, 2019 | 26.63 | 26.63 | 25.49 | 26.08 | 58,900 | -0.39(-1.47%) |
Feb 22, 2019 | 25.37 | 27.55 | 25.09 | 26.47 | 69,700 | +1.18(+4.67%) |
Feb 21, 2019 | 25.97 | 25.97 | 24.99 | 25.29 | 10,696 | -0.62(-2.39%) |
Feb 20, 2019 | 26.00 | 26.00 | 25.56 | 25.91 | 30,003 | -0.17(-0.65%) |
Feb 19, 2019 | 26.34 | 26.34 | 25.39 | 26.08 | 27,364 | -0.30(-1.14%) |
Feb 15, 2019 | 26.11 | 26.43 | 25.85 | 26.38 | 28,000 | +0.56(+2.17%) |
Feb 14, 2019 | 26.07 | 26.07 | 25.81 | 25.82 | 11,344 | -0.18(-0.69%) |
Feb 13, 2019 | 25.80 | 26.10 | 25.57 | 26.00 | 19,186 | +0.12(+0.46%) |
Feb 12, 2019 | 25.73 | 26.11 | 25.65 | 25.88 | 11,171 | +0.43(+1.69%) |
Feb 11, 2019 | 24.84 | 26.05 | 24.84 | 25.45 | 16,683 | +0.61(+2.46%) |
Feb 08, 2019 | 25.38 | 25.65 | 23.45 | 24.84 | 26,000 | -0.55(-2.17%) |
Feb 07, 2019 | 26.33 | 26.37 | 25.00 | 25.39 | 18,882 | -1.21(-4.55%) |
Feb 06, 2019 | 26.13 | 26.60 | 25.63 | 26.60 | 40,739 | +0.10(+0.38%) |
Feb 05, 2019 | 26.64 | 26.74 | 25.91 | 26.50 | 42,877 | -0.02(-0.08%) |
Feb 04, 2019 | 26.43 | 26.65 | 25.81 | 26.52 | 36,050 | +0.12(+0.45%) |