Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 33.65 | 33.71 | 33.44 | 33.66 | 660,231 | +0.04(+0.11%) |
Apr 29, 2019 | 33.63 | 33.72 | 33.61 | 33.63 | 267,226 | +0.05(+0.14%) |
Apr 26, 2019 | 33.42 | 33.60 | 33.34 | 33.58 | 426,293 | +0.15(+0.44%) |
Apr 25, 2019 | 33.51 | 33.52 | 33.30 | 33.43 | 439,941 | -0.06(-0.19%) |
Apr 24, 2019 | 33.55 | 33.59 | 33.46 | 33.50 | 304,466 | -0.05(-0.14%) |
Apr 23, 2019 | 33.27 | 33.55 | 33.23 | 33.54 | 471,264 | +0.32(+0.97%) |
Apr 22, 2019 | 33.10 | 33.22 | 33.09 | 33.22 | 400,335 | +0.05(+0.14%) |
Apr 18, 2019 | 33.22 | 33.22 | 33.03 | 33.18 | 330,016 | +0.04(+0.11%) |
Apr 17, 2019 | 33.40 | 33.40 | 33.07 | 33.14 | 371,279 | -0.10(-0.30%) |
Apr 16, 2019 | 33.31 | 33.34 | 33.17 | 33.24 | 327,037 | +0.00(+0.00%) |
Apr 15, 2019 | 33.29 | 33.29 | 33.13 | 33.24 | 299,060 | -0.03(-0.08%) |
Apr 12, 2019 | 33.26 | 33.29 | 33.15 | 33.27 | 370,005 | +0.23(+0.70%) |
Apr 11, 2019 | 33.13 | 33.13 | 32.97 | 33.04 | 698,039 | -0.03(-0.08%) |
Apr 10, 2019 | 32.96 | 33.06 | 32.90 | 33.06 | 417,320 | +0.18(+0.56%) |
Apr 09, 2019 | 32.98 | 33.00 | 32.83 | 32.88 | 885,772 | -0.22(-0.67%) |
Apr 08, 2019 | 33.03 | 33.10 | 32.92 | 33.10 | 381,903 | +0.03(+0.08%) |
Apr 05, 2019 | 32.99 | 33.08 | 32.95 | 33.07 | 336,644 | +0.17(+0.53%) |
Apr 04, 2019 | 32.88 | 32.93 | 32.76 | 32.90 | 350,846 | +0.06(+0.20%) |
Apr 03, 2019 | 32.91 | 32.97 | 32.75 | 32.83 | 578,907 | +0.07(+0.22%) |
Apr 02, 2019 | 32.77 | 32.78 | 32.64 | 32.76 | 502,625 | +0.01(+0.03%) |
Apr 01, 2019 | 32.62 | 32.77 | 32.58 | 32.75 | 443,525 | +0.38(+1.17%) |
Mar 29, 2019 | 32.35 | 32.39 | 32.24 | 32.37 | 1,185,972 | +0.22(+0.69%) |
Mar 28, 2019 | 32.11 | 32.19 | 31.95 | 32.15 | 330,298 | +0.16(+0.49%) |
Mar 27, 2019 | 32.19 | 32.23 | 31.79 | 32.00 | 394,038 | -0.17(-0.51%) |
Mar 26, 2019 | 32.15 | 32.29 | 31.99 | 32.16 | 405,604 | +0.24(+0.75%) |
Mar 25, 2019 | 31.89 | 32.04 | 31.74 | 31.92 | 521,711 | +0.01(+0.03%) |
Mar 22, 2019 | 32.46 | 32.49 | 31.91 | 31.91 | 481,387 | -0.71(-2.17%) |
Mar 21, 2019 | 32.14 | 32.66 | 32.13 | 32.62 | 419,532 | +0.39(+1.20%) |
Mar 20, 2019 | 32.33 | 32.47 | 32.10 | 32.24 | 400,904 | -0.13(-0.40%) |
Mar 19, 2019 | 32.49 | 32.57 | 32.26 | 32.37 | 845,982 | +0.00(+0.00%) |
Mar 18, 2019 | 32.27 | 32.41 | 32.24 | 32.37 | 323,905 | +0.12(+0.37%) |
Mar 15, 2019 | 32.16 | 32.33 | 32.13 | 32.25 | 379,893 | +0.15(+0.45%) |
Mar 14, 2019 | 32.12 | 32.16 | 32.04 | 32.10 | 307,145 | -0.02(-0.06%) |
Mar 13, 2019 | 32.04 | 32.22 | 32.00 | 32.12 | 410,301 | +0.21(+0.66%) |
Mar 12, 2019 | 31.84 | 31.97 | 31.84 | 31.91 | 402,195 | +0.09(+0.29%) |
Mar 11, 2019 | 31.44 | 31.82 | 31.44 | 31.82 | 389,631 | +0.48(+1.52%) |
Mar 08, 2019 | 31.17 | 31.35 | 31.12 | 31.34 | 623,222 | -0.07(-0.23%) |
Mar 07, 2019 | 31.63 | 31.63 | 31.30 | 31.41 | 701,672 | -0.27(-0.84%) |
Mar 06, 2019 | 31.93 | 31.94 | 31.63 | 31.68 | 527,607 | -0.25(-0.77%) |
Mar 05, 2019 | 32.00 | 32.00 | 31.85 | 31.93 | 581,548 | -0.04(-0.11%) |
Mar 04, 2019 | 32.26 | 32.27 | 31.69 | 31.96 | 692,343 | -0.17(-0.54%) |
Mar 01, 2019 | 32.15 | 32.17 | 31.93 | 32.14 | 643,192 | +0.22(+0.69%) |
Feb 28, 2019 | 31.98 | 32.02 | 31.90 | 31.92 | 802,188 | -0.07(-0.23%) |
Feb 27, 2019 | 31.92 | 32.04 | 31.82 | 31.99 | 416,560 | +0.00(+0.00%) |
Feb 26, 2019 | 31.96 | 32.10 | 31.95 | 31.99 | 325,191 | -0.04(-0.11%) |
Feb 25, 2019 | 32.17 | 32.24 | 32.02 | 32.03 | 476,595 | +0.05(+0.17%) |
Feb 22, 2019 | 31.83 | 31.99 | 31.83 | 31.97 | 444,800 | +0.19(+0.61%) |
Feb 21, 2019 | 31.84 | 31.84 | 31.65 | 31.78 | 884,731 | -0.12(-0.37%) |
Feb 20, 2019 | 31.84 | 31.94 | 31.76 | 31.90 | 642,258 | +0.07(+0.23%) |
Feb 19, 2019 | 31.69 | 31.90 | 31.69 | 31.83 | 590,948 | +0.05(+0.17%) |
Feb 15, 2019 | 31.62 | 31.77 | 31.60 | 31.77 | 667,855 | +0.37(+1.17%) |
Feb 14, 2019 | 31.36 | 31.54 | 31.24 | 31.40 | 488,706 | -0.05(-0.17%) |
Feb 13, 2019 | 31.50 | 31.56 | 31.40 | 31.46 | 523,626 | +0.10(+0.32%) |
Feb 12, 2019 | 31.16 | 31.41 | 31.16 | 31.36 | 597,989 | +0.38(+1.21%) |
Feb 11, 2019 | 31.01 | 31.05 | 30.91 | 30.98 | 583,213 | +0.05(+0.18%) |
Feb 08, 2019 | 30.71 | 30.93 | 30.64 | 30.93 | 443,054 | +0.03(+0.09%) |
Feb 07, 2019 | 30.96 | 31.04 | 30.68 | 30.90 | 1,038,701 | -0.27(-0.88%) |
Feb 06, 2019 | 31.17 | 31.22 | 31.06 | 31.17 | 590,716 | -0.04(-0.12%) |
Feb 05, 2019 | 31.10 | 31.23 | 31.07 | 31.21 | 867,788 | +0.14(+0.44%) |
Feb 04, 2019 | 30.85 | 31.07 | 30.76 | 31.07 | 579,659 | +0.24(+0.77%) |