Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 34.12 | 34.12 | 33.13 | 33.14 | 39,912 | -1.12(-3.26%) |
Apr 29, 2019 | 32.75 | 34.39 | 32.68 | 34.26 | 68,893 | +1.63(+5.00%) |
Apr 26, 2019 | 32.39 | 33.31 | 32.39 | 32.63 | 35,526 | +0.05(+0.15%) |
Apr 25, 2019 | 33.17 | 33.17 | 31.80 | 32.58 | 57,052 | -1.21(-3.59%) |
Apr 24, 2019 | 33.72 | 35.27 | 33.72 | 33.79 | 33,034 | +0.07(+0.20%) |
Apr 23, 2019 | 33.10 | 33.94 | 33.05 | 33.73 | 29,395 | +0.65(+1.97%) |
Apr 22, 2019 | 34.02 | 34.02 | 32.89 | 33.08 | 13,599 | -0.83(-2.44%) |
Apr 18, 2019 | 34.00 | 34.33 | 33.64 | 33.90 | 23,478 | -0.23(-0.68%) |
Apr 17, 2019 | 33.99 | 34.43 | 33.68 | 34.13 | 20,948 | +0.22(+0.66%) |
Apr 16, 2019 | 33.86 | 34.03 | 32.89 | 33.91 | 37,311 | +0.27(+0.81%) |
Apr 15, 2019 | 34.06 | 34.36 | 33.57 | 33.64 | 10,807 | -0.44(-1.28%) |
Apr 12, 2019 | 33.87 | 34.31 | 33.53 | 34.08 | 31,716 | +0.48(+1.42%) |
Apr 11, 2019 | 33.86 | 33.86 | 33.36 | 33.60 | 14,413 | -0.17(-0.52%) |
Apr 10, 2019 | 33.03 | 33.81 | 33.03 | 33.77 | 18,282 | +0.72(+2.17%) |
Apr 09, 2019 | 33.29 | 33.44 | 33.04 | 33.06 | 13,436 | -0.62(-1.85%) |
Apr 08, 2019 | 33.68 | 33.76 | 33.43 | 33.68 | 11,845 | -0.01(-0.03%) |
Apr 05, 2019 | 33.26 | 33.77 | 33.15 | 33.69 | 26,773 | +0.37(+1.11%) |
Apr 04, 2019 | 33.10 | 33.36 | 32.99 | 33.32 | 19,185 | +0.22(+0.67%) |
Apr 03, 2019 | 33.33 | 33.33 | 32.96 | 33.09 | 14,270 | +0.07(+0.21%) |
Apr 02, 2019 | 33.34 | 33.34 | 32.93 | 33.03 | 11,591 | -0.30(-0.90%) |
Apr 01, 2019 | 33.12 | 33.43 | 32.76 | 33.33 | 36,725 | +0.39(+1.18%) |
Mar 29, 2019 | 33.42 | 33.59 | 32.51 | 32.94 | 49,943 | -0.18(-0.56%) |
Mar 28, 2019 | 32.82 | 33.12 | 32.60 | 33.12 | 22,063 | +0.27(+0.83%) |
Mar 27, 2019 | 32.55 | 33.01 | 32.01 | 32.85 | 28,181 | +0.29(+0.89%) |
Mar 26, 2019 | 31.95 | 32.57 | 30.64 | 32.56 | 31,114 | +0.74(+2.32%) |
Mar 25, 2019 | 30.99 | 31.98 | 30.99 | 31.82 | 22,473 | +0.41(+1.30%) |
Mar 22, 2019 | 32.37 | 32.62 | 30.93 | 31.41 | 70,744 | -1.26(-3.86%) |
Mar 21, 2019 | 32.50 | 33.21 | 32.50 | 32.68 | 29,419 | +0.08(+0.24%) |
Mar 20, 2019 | 32.87 | 33.32 | 32.55 | 32.60 | 39,232 | -0.26(-0.80%) |
Mar 19, 2019 | 33.84 | 33.90 | 32.86 | 32.86 | 19,374 | -0.84(-2.48%) |
Mar 18, 2019 | 33.45 | 33.95 | 33.45 | 33.70 | 27,315 | +0.21(+0.64%) |
Mar 15, 2019 | 33.24 | 33.64 | 33.24 | 33.48 | 80,321 | +0.24(+0.73%) |
Mar 14, 2019 | 33.55 | 33.55 | 33.11 | 33.24 | 18,003 | -0.29(-0.87%) |
Mar 13, 2019 | 33.62 | 33.82 | 32.13 | 33.53 | 25,750 | +0.05(+0.14%) |
Mar 12, 2019 | 33.98 | 33.98 | 33.28 | 33.48 | 20,628 | -0.35(-1.03%) |
Mar 11, 2019 | 33.36 | 33.96 | 33.31 | 33.83 | 18,591 | +0.58(+1.75%) |
Mar 08, 2019 | 32.63 | 33.29 | 32.36 | 33.25 | 46,523 | +0.42(+1.27%) |
Mar 07, 2019 | 33.44 | 33.44 | 32.73 | 32.83 | 33,231 | -0.74(-2.19%) |
Mar 06, 2019 | 34.68 | 34.68 | 33.42 | 33.57 | 26,913 | -1.10(-3.16%) |
Mar 05, 2019 | 34.66 | 34.80 | 34.54 | 34.67 | 29,379 | +0.05(+0.14%) |
Mar 04, 2019 | 34.79 | 35.21 | 34.62 | 34.62 | 26,706 | -0.28(-0.81%) |
Mar 01, 2019 | 34.76 | 34.96 | 34.29 | 34.90 | 24,860 | +0.24(+0.70%) |
Feb 28, 2019 | 34.15 | 34.95 | 34.15 | 34.66 | 29,966 | +0.04(+0.11%) |
Feb 27, 2019 | 34.84 | 34.84 | 34.43 | 34.62 | 18,963 | -0.16(-0.47%) |
Feb 26, 2019 | 35.10 | 35.35 | 34.78 | 34.78 | 24,765 | -0.46(-1.29%) |
Feb 25, 2019 | 35.25 | 35.61 | 35.10 | 35.24 | 36,696 | +0.00(+0.00%) |
Feb 22, 2019 | 35.03 | 35.34 | 34.90 | 35.24 | 40,333 | +0.12(+0.33%) |
Feb 21, 2019 | 35.01 | 35.21 | 34.58 | 35.12 | 28,469 | +0.11(+0.30%) |
Feb 20, 2019 | 34.70 | 35.08 | 34.35 | 35.02 | 15,805 | +0.30(+0.87%) |
Feb 19, 2019 | 34.50 | 34.79 | 34.11 | 34.71 | 23,074 | +0.16(+0.48%) |
Feb 15, 2019 | 33.81 | 34.66 | 33.37 | 34.55 | 45,182 | +0.93(+2.77%) |
Feb 14, 2019 | 33.52 | 34.10 | 33.52 | 33.62 | 26,165 | -0.31(-0.91%) |
Feb 13, 2019 | 33.53 | 33.93 | 33.53 | 33.93 | 61,304 | +0.34(+1.01%) |
Feb 12, 2019 | 33.68 | 33.90 | 33.40 | 33.59 | 38,792 | +0.30(+0.90%) |
Feb 11, 2019 | 32.87 | 33.37 | 32.69 | 33.29 | 31,935 | +0.21(+0.64%) |
Feb 08, 2019 | 33.24 | 33.30 | 32.92 | 33.08 | 37,342 | -0.26(-0.79%) |
Feb 07, 2019 | 33.35 | 33.47 | 33.13 | 33.34 | 40,711 | -0.02(-0.06%) |
Feb 06, 2019 | 33.46 | 33.72 | 33.23 | 33.36 | 23,170 | -0.25(-0.75%) |
Feb 05, 2019 | 33.45 | 33.83 | 33.43 | 33.61 | 15,332 | +0.02(+0.06%) |
Feb 04, 2019 | 33.24 | 33.71 | 33.03 | 33.59 | 34,206 | +0.34(+1.02%) |