Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 33.39 | 33.39 | 32.90 | 33.14 | 101,396 | -0.48(-1.42%) |
Apr 29, 2019 | 33.45 | 33.61 | 33.34 | 33.61 | 40,991 | +0.28(+0.83%) |
Apr 26, 2019 | 32.95 | 33.34 | 32.95 | 33.34 | 101,119 | +0.39(+1.19%) |
Apr 25, 2019 | 33.13 | 33.14 | 32.86 | 32.94 | 47,614 | -0.20(-0.61%) |
Apr 24, 2019 | 33.34 | 33.34 | 33.12 | 33.15 | 4,760 | -0.17(-0.52%) |
Apr 23, 2019 | 32.91 | 33.38 | 32.91 | 33.32 | 13,903 | +0.58(+1.78%) |
Apr 22, 2019 | 32.81 | 32.81 | 32.63 | 32.73 | 11,453 | -0.19(-0.58%) |
Apr 18, 2019 | 33.05 | 33.06 | 32.91 | 32.93 | 152,776 | -0.11(-0.35%) |
Apr 17, 2019 | 33.10 | 33.10 | 32.97 | 33.04 | 7,261 | +0.04(+0.11%) |
Apr 16, 2019 | 32.97 | 33.05 | 32.97 | 33.00 | 2,303 | +0.05(+0.15%) |
Apr 15, 2019 | 32.90 | 32.98 | 32.69 | 32.95 | 299,838 | +0.07(+0.20%) |
Apr 12, 2019 | 33.04 | 33.04 | 32.72 | 32.89 | 28,129 | +0.29(+0.88%) |
Apr 11, 2019 | 32.65 | 32.72 | 32.56 | 32.60 | 4,627 | +0.07(+0.21%) |
Apr 10, 2019 | 32.28 | 32.53 | 32.28 | 32.53 | 23,112 | +0.38(+1.19%) |
Apr 09, 2019 | 31.99 | 32.21 | 31.99 | 32.15 | 25,710 | +0.11(+0.36%) |
Apr 08, 2019 | 31.90 | 32.06 | 31.90 | 32.04 | 6,084 | +0.08(+0.24%) |
Apr 05, 2019 | 31.98 | 32.03 | 31.96 | 31.96 | 6,169 | +0.17(+0.54%) |
Apr 04, 2019 | 31.77 | 31.93 | 31.70 | 31.79 | 3,012 | +0.09(+0.30%) |
Apr 03, 2019 | 31.52 | 31.81 | 31.52 | 31.69 | 3,873 | +0.31(+0.98%) |
Apr 02, 2019 | 31.40 | 31.40 | 31.21 | 31.39 | 7,407 | +0.04(+0.12%) |
Apr 01, 2019 | 31.24 | 31.35 | 31.24 | 31.35 | 3,848 | +0.30(+0.97%) |
Mar 29, 2019 | 30.97 | 31.05 | 30.84 | 31.05 | 29,906 | +0.08(+0.26%) |
Mar 28, 2019 | 30.92 | 31.00 | 30.80 | 30.96 | 4,905 | +0.10(+0.31%) |
Mar 27, 2019 | 30.81 | 30.88 | 30.77 | 30.87 | 1,571 | -0.19(-0.62%) |
Mar 26, 2019 | 31.06 | 31.25 | 30.95 | 31.06 | 12,325 | +0.26(+0.84%) |
Mar 25, 2019 | 30.74 | 30.93 | 30.74 | 30.80 | 4,775 | +0.10(+0.31%) |
Mar 22, 2019 | 31.34 | 31.34 | 30.71 | 30.71 | 90,871 | -0.77(-2.46%) |
Mar 21, 2019 | 31.12 | 31.53 | 31.12 | 31.48 | 5,162 | +0.25(+0.80%) |
Mar 20, 2019 | 31.26 | 31.26 | 30.94 | 31.23 | 3,780 | -0.07(-0.21%) |
Mar 19, 2019 | 31.35 | 31.58 | 31.30 | 31.30 | 4,752 | -0.04(-0.13%) |
Mar 18, 2019 | 31.53 | 31.57 | 31.33 | 31.34 | 6,692 | -0.23(-0.73%) |
Mar 15, 2019 | 33.14 | 33.14 | 31.56 | 31.57 | 5,437 | +0.01(+0.02%) |
Mar 14, 2019 | 31.62 | 31.67 | 31.57 | 31.57 | 5,282 | -0.09(-0.27%) |
Mar 13, 2019 | 31.90 | 31.91 | 31.64 | 31.65 | 4,538 | -0.12(-0.37%) |
Mar 12, 2019 | 31.70 | 31.89 | 31.62 | 31.77 | 25,052 | +0.19(+0.61%) |
Mar 11, 2019 | 31.28 | 31.58 | 31.28 | 31.58 | 2,459 | +0.35(+1.14%) |
Mar 08, 2019 | 31.02 | 31.22 | 30.96 | 31.22 | 4,496 | -0.10(-0.31%) |
Mar 07, 2019 | 31.51 | 31.58 | 31.26 | 31.32 | 22,615 | -0.49(-1.53%) |
Mar 06, 2019 | 31.85 | 31.85 | 31.73 | 31.81 | 1,953 | +0.00(+0.00%) |
Mar 05, 2019 | 31.66 | 31.85 | 31.66 | 31.81 | 9,487 | +0.18(+0.57%) |
Mar 04, 2019 | 31.88 | 31.88 | 31.30 | 31.62 | 7,673 | -0.11(-0.33%) |
Mar 01, 2019 | 31.48 | 31.75 | 31.48 | 31.73 | 18,508 | +0.50(+1.59%) |
Feb 28, 2019 | 31.05 | 31.28 | 31.05 | 31.23 | 9,647 | +0.28(+0.90%) |
Feb 27, 2019 | 30.85 | 30.96 | 30.76 | 30.96 | 6,271 | +0.06(+0.19%) |
Feb 26, 2019 | 30.71 | 30.97 | 30.71 | 30.90 | 2,407 | -0.09(-0.28%) |
Feb 25, 2019 | 31.39 | 31.39 | 30.98 | 30.98 | 71,982 | -0.14(-0.46%) |
Feb 22, 2019 | 30.93 | 31.13 | 30.93 | 31.13 | 6,378 | +0.33(+1.09%) |
Feb 21, 2019 | 30.85 | 30.87 | 30.75 | 30.79 | 7,572 | -0.17(-0.56%) |
Feb 20, 2019 | 30.96 | 31.02 | 30.91 | 30.96 | 26,536 | +0.04(+0.12%) |
Feb 19, 2019 | 31.12 | 31.63 | 30.88 | 30.93 | 67,690 | +0.00(+0.00%) |
Feb 15, 2019 | 30.87 | 30.97 | 30.87 | 30.93 | 18,090 | +0.21(+0.68%) |
Feb 14, 2019 | 30.44 | 30.87 | 30.44 | 30.72 | 17,798 | +0.16(+0.52%) |
Feb 13, 2019 | 30.65 | 30.67 | 30.55 | 30.56 | 15,420 | +0.11(+0.36%) |
Feb 12, 2019 | 30.24 | 30.45 | 30.24 | 30.45 | 22,155 | +0.26(+0.86%) |
Feb 11, 2019 | 30.33 | 30.33 | 30.16 | 30.19 | 8,036 | -0.07(-0.22%) |
Feb 08, 2019 | 30.01 | 30.30 | 30.01 | 30.26 | 3,137 | +0.08(+0.25%) |
Feb 07, 2019 | 30.20 | 30.23 | 29.80 | 30.18 | 8,348 | -0.19(-0.63%) |
Feb 06, 2019 | 30.84 | 31.22 | 30.37 | 30.37 | 8,869 | -0.42(-1.37%) |
Feb 05, 2019 | 30.60 | 30.96 | 30.60 | 30.79 | 12,519 | +0.19(+0.63%) |
Feb 04, 2019 | 30.40 | 30.60 | 30.29 | 30.60 | 33,689 | +0.26(+0.85%) |