Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 32.65 | 32.85 | 32.45 | 32.81 | 22,482 | +0.59(+1.83%) |
Apr 29, 2019 | 32.34 | 32.47 | 32.15 | 32.22 | 31,787 | -0.04(-0.12%) |
Apr 26, 2019 | 32.65 | 32.65 | 31.91 | 32.26 | 65,100 | -0.59(-1.80%) |
Apr 25, 2019 | 33.05 | 33.20 | 32.85 | 32.85 | 26,146 | -0.06(-0.18%) |
Apr 24, 2019 | 32.78 | 32.96 | 32.70 | 32.91 | 31,603 | -0.09(-0.27%) |
Apr 23, 2019 | 32.89 | 33.04 | 32.80 | 33.00 | 28,955 | +0.00(+0.00%) |
Apr 22, 2019 | 32.88 | 33.24 | 32.85 | 33.00 | 78,355 | +0.76(+2.36%) |
Apr 18, 2019 | 32.09 | 32.25 | 31.99 | 32.24 | 17,700 | +0.37(+1.16%) |
Apr 17, 2019 | 31.96 | 32.00 | 31.82 | 31.87 | 57,220 | +0.13(+0.41%) |
Apr 16, 2019 | 31.44 | 31.85 | 31.25 | 31.74 | 22,247 | +0.28(+0.89%) |
Apr 15, 2019 | 31.47 | 31.70 | 31.45 | 31.46 | 39,617 | -0.29(-0.91%) |
Apr 12, 2019 | 31.80 | 32.05 | 31.69 | 31.75 | 24,600 | -0.05(-0.16%) |
Apr 11, 2019 | 32.00 | 32.04 | 31.59 | 31.80 | 24,599 | -0.41(-1.27%) |
Apr 10, 2019 | 31.72 | 32.41 | 31.70 | 32.21 | 27,509 | +0.86(+2.74%) |
Apr 09, 2019 | 31.23 | 31.44 | 31.14 | 31.35 | 13,910 | +0.19(+0.61%) |
Apr 08, 2019 | 30.96 | 31.20 | 30.86 | 31.16 | 23,200 | +0.30(+0.97%) |
Apr 05, 2019 | 30.43 | 30.91 | 30.43 | 30.86 | 21,000 | +0.57(+1.88%) |
Apr 04, 2019 | 30.30 | 30.57 | 30.18 | 30.29 | 17,565 | -0.28(-0.92%) |
Apr 03, 2019 | 30.38 | 30.58 | 30.12 | 30.57 | 17,047 | +0.40(+1.33%) |
Apr 02, 2019 | 29.81 | 30.21 | 29.81 | 30.17 | 39,560 | +0.43(+1.45%) |
Apr 01, 2019 | 29.52 | 29.80 | 29.52 | 29.74 | 19,574 | +0.36(+1.23%) |
Mar 29, 2019 | 29.56 | 29.56 | 29.28 | 29.38 | 22,200 | +0.20(+0.69%) |
Mar 28, 2019 | 28.55 | 29.25 | 28.49 | 29.18 | 30,671 | -0.12(-0.41%) |
Mar 27, 2019 | 29.69 | 29.72 | 29.12 | 29.30 | 35,473 | -0.53(-1.78%) |
Mar 26, 2019 | 29.89 | 30.07 | 29.76 | 29.83 | 27,798 | +0.28(+0.95%) |
Mar 25, 2019 | 29.29 | 29.72 | 29.24 | 29.55 | 29,628 | +0.10(+0.34%) |
Mar 22, 2019 | 29.52 | 29.54 | 29.23 | 29.45 | 228,100 | -0.27(-0.91%) |
Mar 21, 2019 | 29.70 | 29.85 | 29.59 | 29.72 | 18,168 | +0.18(+0.61%) |
Mar 20, 2019 | 29.35 | 29.72 | 29.30 | 29.54 | 19,183 | +0.16(+0.54%) |
Mar 19, 2019 | 29.22 | 29.40 | 29.04 | 29.38 | 42,536 | +0.26(+0.89%) |
Mar 18, 2019 | 28.95 | 29.36 | 28.95 | 29.12 | 92,943 | +0.42(+1.46%) |
Mar 15, 2019 | 28.53 | 28.96 | 28.37 | 28.70 | 22,300 | -0.04(-0.14%) |
Mar 14, 2019 | 29.13 | 29.20 | 28.64 | 28.74 | 26,494 | -0.33(-1.14%) |
Mar 13, 2019 | 28.51 | 29.11 | 28.47 | 29.07 | 38,450 | +0.82(+2.90%) |
Mar 12, 2019 | 28.31 | 28.50 | 28.20 | 28.25 | 18,041 | -0.14(-0.49%) |
Mar 11, 2019 | 28.45 | 28.55 | 28.25 | 28.39 | 19,297 | +0.36(+1.30%) |
Mar 08, 2019 | 27.23 | 28.05 | 27.01 | 28.03 | 74,200 | +0.10(+0.34%) |
Mar 07, 2019 | 28.08 | 28.14 | 27.77 | 27.93 | 55,627 | +0.19(+0.68%) |
Mar 06, 2019 | 27.51 | 27.83 | 27.38 | 27.74 | 30,152 | +0.31(+1.13%) |
Mar 05, 2019 | 27.49 | 27.50 | 27.35 | 27.43 | 19,867 | +0.22(+0.81%) |
Mar 04, 2019 | 27.29 | 27.41 | 27.00 | 27.21 | 38,223 | +0.35(+1.30%) |
Mar 01, 2019 | 27.28 | 27.31 | 26.67 | 26.86 | 31,100 | -0.38(-1.39%) |
Feb 28, 2019 | 27.15 | 27.39 | 27.09 | 27.24 | 12,919 | -0.01(-0.04%) |
Feb 27, 2019 | 27.16 | 27.43 | 27.03 | 27.25 | 22,479 | +0.42(+1.57%) |
Feb 26, 2019 | 26.72 | 26.90 | 26.70 | 26.83 | 26,361 | +0.36(+1.36%) |
Feb 25, 2019 | 27.00 | 27.06 | 26.41 | 26.47 | 52,039 | -0.86(-3.15%) |
Feb 22, 2019 | 27.53 | 27.57 | 27.32 | 27.33 | 23,100 | -0.08(-0.29%) |
Feb 21, 2019 | 27.34 | 27.56 | 27.34 | 27.41 | 38,532 | +0.05(+0.18%) |
Feb 20, 2019 | 26.85 | 27.48 | 26.85 | 27.36 | 31,752 | +0.36(+1.33%) |
Feb 19, 2019 | 26.83 | 27.07 | 26.81 | 27.00 | 73,803 | -0.07(-0.26%) |
Feb 15, 2019 | 26.65 | 27.08 | 26.53 | 27.07 | 105,000 | +0.87(+3.32%) |
Feb 14, 2019 | 25.58 | 26.24 | 25.41 | 26.20 | 90,566 | +0.79(+3.11%) |
Feb 13, 2019 | 25.06 | 25.50 | 25.02 | 25.41 | 47,814 | +0.60(+2.42%) |
Feb 12, 2019 | 25.40 | 25.46 | 24.67 | 24.81 | 44,464 | +0.21(+0.85%) |
Feb 11, 2019 | 24.61 | 24.72 | 24.45 | 24.60 | 38,599 | -0.40(-1.60%) |
Feb 08, 2019 | 25.14 | 25.14 | 24.54 | 25.00 | 74,400 | +0.31(+1.26%) |
Feb 07, 2019 | 25.21 | 25.25 | 24.17 | 24.69 | 77,256 | -0.51(-2.02%) |
Feb 06, 2019 | 24.69 | 25.30 | 24.50 | 25.20 | 51,539 | +0.47(+1.90%) |
Feb 05, 2019 | 24.48 | 25.15 | 24.45 | 24.73 | 34,421 | -0.23(-0.92%) |
Feb 04, 2019 | 24.84 | 25.13 | 24.45 | 24.96 | 85,258 | +0.16(+0.65%) |