Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 32.02 | 32.10 | 32.00 | 32.05 | 4,257 | +0.02(+0.08%) |
Apr 29, 2019 | 31.99 | 32.08 | 31.99 | 32.02 | 2,794 | -0.01(-0.05%) |
Apr 26, 2019 | 32.00 | 32.07 | 32.00 | 32.04 | 2,300 | +0.08(+0.25%) |
Apr 25, 2019 | 32.00 | 32.07 | 31.95 | 31.96 | 4,430 | -0.03(-0.09%) |
Apr 24, 2019 | 31.88 | 32.02 | 31.88 | 31.99 | 3,433 | +0.10(+0.33%) |
Apr 23, 2019 | 31.87 | 31.92 | 31.82 | 31.89 | 6,737 | +0.12(+0.39%) |
Apr 22, 2019 | 31.91 | 31.91 | 31.76 | 31.76 | 15,536 | -0.11(-0.36%) |
Apr 18, 2019 | 31.89 | 31.91 | 31.84 | 31.87 | 3,400 | +0.02(+0.06%) |
Apr 17, 2019 | 31.81 | 31.89 | 31.81 | 31.85 | 5,125 | -0.00(-0.00%) |
Apr 16, 2019 | 31.89 | 31.92 | 31.83 | 31.86 | 3,580 | -0.05(-0.16%) |
Apr 15, 2019 | 31.94 | 31.94 | 31.86 | 31.91 | 1,811 | -0.02(-0.05%) |
Apr 12, 2019 | 31.87 | 31.96 | 31.83 | 31.92 | 17,300 | -0.03(-0.09%) |
Apr 11, 2019 | 31.97 | 31.99 | 31.89 | 31.95 | 6,398 | +0.08(+0.26%) |
Apr 10, 2019 | 31.94 | 31.97 | 31.81 | 31.87 | 7,523 | +0.01(+0.02%) |
Apr 09, 2019 | 31.88 | 31.92 | 31.82 | 31.86 | 11,642 | +0.03(+0.09%) |
Apr 08, 2019 | 31.85 | 31.85 | 31.79 | 31.83 | 10,789 | +0.00(+0.01%) |
Apr 05, 2019 | 31.85 | 31.85 | 31.82 | 31.83 | 4,800 | +0.04(+0.12%) |
Apr 04, 2019 | 31.80 | 31.80 | 31.68 | 31.79 | 6,639 | +0.00(+0.00%) |
Apr 03, 2019 | 31.75 | 31.79 | 31.65 | 31.79 | 14,501 | +0.01(+0.03%) |
Apr 02, 2019 | 31.81 | 31.82 | 31.77 | 31.78 | 7,805 | +0.04(+0.11%) |
Apr 01, 2019 | 31.71 | 31.79 | 31.71 | 31.75 | 1,018 | -0.29(-0.92%) |
Mar 29, 2019 | 31.93 | 32.04 | 31.93 | 32.04 | 5,600 | +0.04(+0.14%) |
Mar 28, 2019 | 32.03 | 32.04 | 31.94 | 32.00 | 28,019 | -0.04(-0.14%) |
Mar 27, 2019 | 31.93 | 32.04 | 31.92 | 32.04 | 19,766 | +0.09(+0.28%) |
Mar 26, 2019 | 31.85 | 31.95 | 31.85 | 31.95 | 77,430 | +0.19(+0.60%) |
Mar 25, 2019 | 31.83 | 31.90 | 31.74 | 31.76 | 13,186 | +0.02(+0.08%) |
Mar 22, 2019 | 31.75 | 31.77 | 31.62 | 31.74 | 1,100 | +0.18(+0.57%) |
Mar 21, 2019 | 31.52 | 31.55 | 31.49 | 31.55 | 804 | +0.03(+0.08%) |
Mar 20, 2019 | 31.45 | 31.53 | 31.38 | 31.53 | 2,877 | +0.13(+0.40%) |
Mar 19, 2019 | 31.37 | 31.42 | 31.33 | 31.40 | 6,184 | -0.01(-0.02%) |
Mar 18, 2019 | 31.40 | 31.44 | 31.40 | 31.41 | 2,581 | +0.05(+0.16%) |
Mar 15, 2019 | 31.37 | 31.37 | 31.32 | 31.36 | 2,300 | +0.05(+0.15%) |
Mar 14, 2019 | 31.29 | 31.33 | 31.26 | 31.31 | 9,647 | -0.02(-0.06%) |
Mar 13, 2019 | 31.37 | 31.38 | 31.31 | 31.33 | 1,653 | +0.01(+0.02%) |
Mar 12, 2019 | 31.24 | 31.33 | 31.24 | 31.32 | 1,692 | +0.09(+0.29%) |
Mar 11, 2019 | 31.31 | 31.31 | 31.23 | 31.23 | 7,815 | -0.01(-0.03%) |
Mar 08, 2019 | 31.29 | 31.29 | 31.18 | 31.24 | 44,500 | +0.02(+0.05%) |
Mar 07, 2019 | 31.21 | 31.23 | 31.21 | 31.23 | 3,410 | +0.07(+0.23%) |
Mar 06, 2019 | 31.15 | 31.16 | 31.14 | 31.16 | 1,452 | +0.06(+0.19%) |
Mar 05, 2019 | 31.13 | 31.13 | 31.07 | 31.09 | 7,592 | -0.01(-0.05%) |
Mar 04, 2019 | 31.09 | 31.15 | 31.05 | 31.11 | 11,818 | +0.05(+0.16%) |
Mar 01, 2019 | 31.06 | 31.12 | 31.06 | 31.06 | 3,700 | -0.09(-0.27%) |
Feb 28, 2019 | 31.16 | 31.16 | 31.14 | 31.14 | 1,168 | -0.08(-0.26%) |
Feb 27, 2019 | 31.21 | 31.25 | 31.21 | 31.23 | 1,818 | -0.07(-0.22%) |
Feb 26, 2019 | 31.26 | 31.30 | 31.26 | 31.30 | 4,916 | +0.05(+0.14%) |
Feb 25, 2019 | 31.30 | 31.30 | 31.24 | 31.25 | 4,676 | +0.00(+0.02%) |
Feb 22, 2019 | 31.25 | 31.25 | 31.25 | 31.25 | 100 | +0.05(+0.16%) |
Feb 21, 2019 | 31.25 | 31.25 | 31.19 | 31.20 | 7,529 | -0.04(-0.11%) |
Feb 20, 2019 | 31.27 | 31.27 | 31.23 | 31.23 | 4,447 | -0.07(-0.21%) |
Feb 19, 2019 | 31.30 | 31.30 | 31.30 | 31.30 | 258 | +0.11(+0.34%) |
Feb 15, 2019 | 31.28 | 31.28 | 31.16 | 31.19 | 66,100 | -0.02(-0.08%) |
Feb 14, 2019 | 31.30 | 31.30 | 31.21 | 31.21 | 3,904 | +0.05(+0.16%) |
Feb 13, 2019 | 31.20 | 31.20 | 31.16 | 31.16 | 28,095 | -0.07(-0.24%) |
Feb 12, 2019 | 31.18 | 31.24 | 31.18 | 31.24 | 1,977 | -0.01(-0.03%) |
Feb 11, 2019 | 31.24 | 31.28 | 31.24 | 31.25 | 6,147 | -0.02(-0.06%) |
Feb 08, 2019 | 31.27 | 31.27 | 31.23 | 31.27 | 2,000 | +0.05(+0.17%) |
Feb 07, 2019 | 31.23 | 31.32 | 31.18 | 31.22 | 21,698 | -0.03(-0.10%) |
Feb 06, 2019 | 31.27 | 31.27 | 31.23 | 31.25 | 15,978 | -0.03(-0.10%) |
Feb 05, 2019 | 31.23 | 31.30 | 31.21 | 31.28 | 15,422 | +0.10(+0.32%) |
Feb 04, 2019 | 31.12 | 31.18 | 31.12 | 31.18 | 20,159 | +0.00(+0.00%) |