Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 35.15 | 35.60 | 34.36 | 34.54 | 105,621 | -0.08(-0.23%) |
Apr 29, 2019 | 34.82 | 34.92 | 34.48 | 34.62 | 87,454 | -0.16(-0.45%) |
Apr 26, 2019 | 35.05 | 35.05 | 34.04 | 34.78 | 156,810 | -0.76(-2.15%) |
Apr 25, 2019 | 35.98 | 36.16 | 35.47 | 35.54 | 129,943 | -0.31(-0.88%) |
Apr 24, 2019 | 37.27 | 37.27 | 35.86 | 35.86 | 88,147 | -1.39(-3.74%) |
Apr 23, 2019 | 37.33 | 37.53 | 36.74 | 37.25 | 86,963 | +0.03(+0.09%) |
Apr 22, 2019 | 36.36 | 37.33 | 36.27 | 37.22 | 121,316 | +1.54(+4.31%) |
Apr 18, 2019 | 36.22 | 36.38 | 35.59 | 35.68 | 62,029 | -0.38(-1.06%) |
Apr 17, 2019 | 36.46 | 36.75 | 36.00 | 36.06 | 135,630 | -0.10(-0.28%) |
Apr 16, 2019 | 35.92 | 36.28 | 35.75 | 36.16 | 44,050 | +0.42(+1.16%) |
Apr 15, 2019 | 36.00 | 36.24 | 35.65 | 35.74 | 84,353 | -0.43(-1.18%) |
Apr 12, 2019 | 37.05 | 37.05 | 36.02 | 36.17 | 252,035 | +0.24(+0.66%) |
Apr 11, 2019 | 35.84 | 36.44 | 35.43 | 35.93 | 131,842 | -0.09(-0.25%) |
Apr 10, 2019 | 35.87 | 36.28 | 35.82 | 36.02 | 78,758 | +0.35(+0.98%) |
Apr 09, 2019 | 36.32 | 36.32 | 35.51 | 35.68 | 179,295 | -0.91(-2.49%) |
Apr 08, 2019 | 36.52 | 36.95 | 36.29 | 36.59 | 285,852 | +0.29(+0.81%) |
Apr 05, 2019 | 35.28 | 36.37 | 35.28 | 36.29 | 259,333 | +1.24(+3.53%) |
Apr 04, 2019 | 34.43 | 35.09 | 34.17 | 35.06 | 195,658 | +0.61(+1.76%) |
Apr 03, 2019 | 35.43 | 35.50 | 34.22 | 34.45 | 209,207 | -0.75(-2.14%) |
Apr 02, 2019 | 35.88 | 35.91 | 35.05 | 35.20 | 183,345 | -0.51(-1.42%) |
Apr 01, 2019 | 35.28 | 35.83 | 35.27 | 35.71 | 199,705 | +0.88(+2.52%) |
Mar 29, 2019 | 35.51 | 35.68 | 34.57 | 34.83 | 252,747 | -0.04(-0.13%) |
Mar 28, 2019 | 34.29 | 34.92 | 34.25 | 34.88 | 149,645 | +0.28(+0.81%) |
Mar 27, 2019 | 35.09 | 35.28 | 34.07 | 34.60 | 167,998 | -0.46(-1.31%) |
Mar 26, 2019 | 34.78 | 35.52 | 34.69 | 35.06 | 167,525 | +0.96(+2.80%) |
Mar 25, 2019 | 33.90 | 34.20 | 33.43 | 34.10 | 263,630 | +0.01(+0.03%) |
Mar 22, 2019 | 35.52 | 35.53 | 33.88 | 34.09 | 205,401 | -2.03(-5.63%) |
Mar 21, 2019 | 35.29 | 36.23 | 35.28 | 36.13 | 92,964 | +0.54(+1.52%) |
Mar 20, 2019 | 34.84 | 36.23 | 34.69 | 35.59 | 123,827 | +0.68(+1.96%) |
Mar 19, 2019 | 35.53 | 35.87 | 34.66 | 34.90 | 99,162 | -0.26(-0.73%) |
Mar 18, 2019 | 34.24 | 35.28 | 34.24 | 35.16 | 72,788 | +0.98(+2.88%) |
Mar 15, 2019 | 34.03 | 34.37 | 33.94 | 34.18 | 36,597 | -0.07(-0.20%) |
Mar 14, 2019 | 34.28 | 34.61 | 34.19 | 34.24 | 41,887 | +0.04(+0.13%) |
Mar 13, 2019 | 33.92 | 34.25 | 33.68 | 34.20 | 69,716 | +0.73(+2.17%) |
Mar 12, 2019 | 33.23 | 33.82 | 33.21 | 33.47 | 73,793 | +0.46(+1.39%) |
Mar 11, 2019 | 32.42 | 33.11 | 32.42 | 33.01 | 65,337 | +1.03(+3.21%) |
Mar 08, 2019 | 32.28 | 32.28 | 31.38 | 31.98 | 100,485 | -1.29(-3.86%) |
Mar 07, 2019 | 33.72 | 33.72 | 32.97 | 33.27 | 59,495 | -0.37(-1.10%) |
Mar 06, 2019 | 34.13 | 34.19 | 33.28 | 33.64 | 54,066 | -0.94(-2.71%) |
Mar 05, 2019 | 34.97 | 34.97 | 34.13 | 34.58 | 67,039 | -0.23(-0.67%) |
Mar 04, 2019 | 34.91 | 35.10 | 33.77 | 34.81 | 87,423 | +0.17(+0.48%) |
Mar 01, 2019 | 33.68 | 34.64 | 33.68 | 34.64 | 60,577 | +1.25(+3.75%) |
Feb 28, 2019 | 34.06 | 34.15 | 33.04 | 33.39 | 63,673 | -0.73(-2.13%) |
Feb 27, 2019 | 34.14 | 34.71 | 33.75 | 34.12 | 47,982 | +0.32(+0.96%) |
Feb 26, 2019 | 34.11 | 34.40 | 33.78 | 33.80 | 25,209 | -0.32(-0.95%) |
Feb 25, 2019 | 33.80 | 34.37 | 33.80 | 34.12 | 70,473 | +0.06(+0.16%) |
Feb 22, 2019 | 34.43 | 34.56 | 33.78 | 34.06 | 79,457 | +0.23(+0.69%) |
Feb 21, 2019 | 34.80 | 34.81 | 33.63 | 33.83 | 93,032 | -1.15(-3.29%) |
Feb 20, 2019 | 34.62 | 35.34 | 34.58 | 34.98 | 57,266 | +0.22(+0.64%) |
Feb 19, 2019 | 34.20 | 35.00 | 34.11 | 34.76 | 103,814 | +0.28(+0.81%) |
Feb 15, 2019 | 33.95 | 34.51 | 33.95 | 34.48 | 164,105 | +1.08(+3.25%) |
Feb 14, 2019 | 32.87 | 33.84 | 32.85 | 33.39 | 71,532 | +0.26(+0.78%) |
Feb 13, 2019 | 32.60 | 33.64 | 32.60 | 33.14 | 91,608 | +0.83(+2.56%) |
Feb 12, 2019 | 32.33 | 32.69 | 32.04 | 32.31 | 108,697 | +0.80(+2.55%) |
Feb 11, 2019 | 30.79 | 31.58 | 30.79 | 31.50 | 88,982 | +0.31(+1.00%) |
Feb 08, 2019 | 31.36 | 31.43 | 30.15 | 31.19 | 99,769 | -0.28(-0.89%) |
Feb 07, 2019 | 32.48 | 32.77 | 30.91 | 31.47 | 96,035 | -1.48(-4.48%) |
Feb 06, 2019 | 33.11 | 33.34 | 32.95 | 32.95 | 57,879 | -0.49(-1.47%) |
Feb 05, 2019 | 33.42 | 33.66 | 33.17 | 33.44 | 84,663 | -0.07(-0.20%) |
Feb 04, 2019 | 32.95 | 33.50 | 32.41 | 33.50 | 91,044 | +0.18(+0.54%) |