Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 34.06 | 35.14 | 33.74 | 35.11 | 409,256 | +1.16(+3.42%) |
Apr 29, 2019 | 33.25 | 34.32 | 33.15 | 33.95 | 893,548 | +0.54(+1.62%) |
Apr 26, 2019 | 32.96 | 33.73 | 31.91 | 33.40 | 692,726 | -0.36(-1.08%) |
Apr 25, 2019 | 33.40 | 33.90 | 33.06 | 33.77 | 110,772 | +0.07(+0.22%) |
Apr 24, 2019 | 33.02 | 33.76 | 32.71 | 33.69 | 188,659 | +0.63(+1.90%) |
Apr 23, 2019 | 32.80 | 33.39 | 32.55 | 33.07 | 292,933 | +0.31(+0.94%) |
Apr 22, 2019 | 32.74 | 32.90 | 32.55 | 32.76 | 173,741 | -0.19(-0.57%) |
Apr 18, 2019 | 33.09 | 33.21 | 32.82 | 32.95 | 180,237 | -0.11(-0.34%) |
Apr 17, 2019 | 33.39 | 33.49 | 32.96 | 33.06 | 206,047 | -0.17(-0.51%) |
Apr 16, 2019 | 33.04 | 33.30 | 32.87 | 33.23 | 233,841 | +0.34(+1.02%) |
Apr 15, 2019 | 33.02 | 33.17 | 32.78 | 32.89 | 202,314 | -0.14(-0.43%) |
Apr 12, 2019 | 33.32 | 33.36 | 32.83 | 33.03 | 151,159 | -0.05(-0.14%) |
Apr 11, 2019 | 32.95 | 33.27 | 32.68 | 33.08 | 304,439 | +0.18(+0.54%) |
Apr 10, 2019 | 32.53 | 33.05 | 32.39 | 32.90 | 408,807 | +0.43(+1.33%) |
Apr 09, 2019 | 32.89 | 33.07 | 32.38 | 32.47 | 168,766 | -0.53(-1.62%) |
Apr 08, 2019 | 33.49 | 33.63 | 32.83 | 33.00 | 204,346 | -0.51(-1.54%) |
Apr 05, 2019 | 33.05 | 33.82 | 33.05 | 33.52 | 513,772 | +0.52(+1.59%) |
Apr 04, 2019 | 32.88 | 33.35 | 32.85 | 32.99 | 225,694 | +0.10(+0.31%) |
Apr 03, 2019 | 33.50 | 33.53 | 32.78 | 32.89 | 219,152 | -0.37(-1.12%) |
Apr 02, 2019 | 32.85 | 33.32 | 32.53 | 33.26 | 521,839 | +0.42(+1.28%) |
Apr 01, 2019 | 32.56 | 32.85 | 32.40 | 32.84 | 235,018 | +0.47(+1.44%) |
Mar 29, 2019 | 32.89 | 32.91 | 32.28 | 32.38 | 231,229 | -0.36(-1.11%) |
Mar 28, 2019 | 33.06 | 33.28 | 32.46 | 32.74 | 288,089 | -0.31(-0.93%) |
Mar 27, 2019 | 33.04 | 33.38 | 32.76 | 33.05 | 246,438 | -0.08(-0.25%) |
Mar 26, 2019 | 32.61 | 33.19 | 32.61 | 33.13 | 213,352 | +0.57(+1.74%) |
Mar 25, 2019 | 32.75 | 33.10 | 32.54 | 32.57 | 244,248 | -0.12(-0.37%) |
Mar 22, 2019 | 33.31 | 33.45 | 32.59 | 32.69 | 329,236 | -0.71(-2.14%) |
Mar 21, 2019 | 33.35 | 33.99 | 33.26 | 33.40 | 276,749 | -0.11(-0.33%) |
Mar 20, 2019 | 34.11 | 34.39 | 33.50 | 33.51 | 349,974 | -0.67(-1.95%) |
Mar 19, 2019 | 34.64 | 34.65 | 34.07 | 34.18 | 557,211 | -0.33(-0.97%) |
Mar 18, 2019 | 34.81 | 35.27 | 34.39 | 34.51 | 874,109 | -0.28(-0.80%) |
Mar 15, 2019 | 34.73 | 35.18 | 34.57 | 34.79 | 836,193 | -0.06(-0.19%) |
Mar 14, 2019 | 35.15 | 35.36 | 34.77 | 34.86 | 577,997 | -0.32(-0.92%) |
Mar 13, 2019 | 35.71 | 36.21 | 35.17 | 35.18 | 477,826 | -0.48(-1.35%) |
Mar 12, 2019 | 35.75 | 36.03 | 35.48 | 35.66 | 247,479 | -0.11(-0.31%) |
Mar 11, 2019 | 35.49 | 35.86 | 35.32 | 35.78 | 547,163 | +0.40(+1.13%) |
Mar 08, 2019 | 35.25 | 35.60 | 35.15 | 35.38 | 173,838 | +0.10(+0.29%) |
Mar 07, 2019 | 35.86 | 36.16 | 35.24 | 35.27 | 309,250 | -0.65(-1.81%) |
Mar 06, 2019 | 36.88 | 36.93 | 35.86 | 35.92 | 225,736 | -1.01(-2.74%) |
Mar 05, 2019 | 37.24 | 37.24 | 36.81 | 36.93 | 150,477 | -0.16(-0.43%) |
Mar 04, 2019 | 37.44 | 37.61 | 36.92 | 37.09 | 263,435 | -0.45(-1.21%) |
Mar 01, 2019 | 37.90 | 38.07 | 37.54 | 37.55 | 306,590 | -0.10(-0.27%) |
Feb 28, 2019 | 37.46 | 37.79 | 37.35 | 37.65 | 267,867 | +0.12(+0.32%) |
Feb 27, 2019 | 37.93 | 38.24 | 37.47 | 37.53 | 219,857 | -0.64(-1.68%) |
Feb 26, 2019 | 38.62 | 38.74 | 37.91 | 38.17 | 402,212 | -0.69(-1.77%) |
Feb 25, 2019 | 40.44 | 40.62 | 38.84 | 38.85 | 349,375 | -1.67(-4.12%) |
Feb 22, 2019 | 41.38 | 41.69 | 39.35 | 40.52 | 393,617 | -1.07(-2.56%) |
Feb 21, 2019 | 41.81 | 41.99 | 41.24 | 41.59 | 261,489 | -0.47(-1.12%) |
Feb 20, 2019 | 41.60 | 42.15 | 41.31 | 42.06 | 253,829 | +0.38(+0.91%) |
Feb 19, 2019 | 41.09 | 41.78 | 41.09 | 41.68 | 243,494 | +0.30(+0.72%) |
Feb 15, 2019 | 40.68 | 41.40 | 40.60 | 41.39 | 541,034 | +1.07(+2.64%) |
Feb 14, 2019 | 40.11 | 40.76 | 39.77 | 40.32 | 402,153 | -0.12(-0.30%) |
Feb 13, 2019 | 40.40 | 40.63 | 40.13 | 40.44 | 292,255 | +0.16(+0.39%) |
Feb 12, 2019 | 39.93 | 40.64 | 39.77 | 40.28 | 203,214 | +0.54(+1.35%) |
Feb 11, 2019 | 39.41 | 39.86 | 39.00 | 39.74 | 245,859 | +0.42(+1.06%) |
Feb 08, 2019 | 39.36 | 39.58 | 39.13 | 39.33 | 194,867 | -0.17(-0.42%) |
Feb 07, 2019 | 38.68 | 39.50 | 38.30 | 39.49 | 306,098 | +0.86(+2.23%) |
Feb 06, 2019 | 37.96 | 38.64 | 37.66 | 38.63 | 208,594 | +0.63(+1.66%) |
Feb 05, 2019 | 37.63 | 38.41 | 37.14 | 38.00 | 402,784 | -2.30(-5.71%) |
Feb 04, 2019 | 39.95 | 40.34 | 39.72 | 40.30 | 151,484 | +0.38(+0.95%) |