Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.94 | 31.34 | 30.76 | 31.06 | 270,749 | +0.03(+0.09%) |
Apr 29, 2019 | 31.17 | 31.43 | 30.99 | 31.03 | 122,583 | -0.19(-0.62%) |
Apr 26, 2019 | 30.69 | 31.25 | 30.28 | 31.22 | 114,280 | +0.68(+2.22%) |
Apr 25, 2019 | 31.32 | 31.45 | 30.48 | 30.55 | 233,421 | -0.93(-2.94%) |
Apr 24, 2019 | 31.41 | 31.71 | 31.09 | 31.47 | 234,572 | +0.00(+0.00%) |
Apr 23, 2019 | 30.98 | 31.70 | 30.59 | 31.47 | 297,914 | +0.48(+1.54%) |
Apr 22, 2019 | 30.45 | 31.38 | 30.36 | 30.99 | 174,917 | +0.55(+1.81%) |
Apr 18, 2019 | 30.48 | 30.82 | 30.22 | 30.44 | 371,874 | -0.38(-1.22%) |
Apr 17, 2019 | 31.58 | 31.68 | 30.77 | 30.82 | 430,021 | -0.68(-2.15%) |
Apr 16, 2019 | 30.85 | 31.75 | 30.58 | 31.50 | 337,671 | +0.60(+1.96%) |
Apr 15, 2019 | 31.24 | 31.34 | 30.71 | 30.89 | 285,341 | -0.35(-1.11%) |
Apr 12, 2019 | 30.95 | 31.40 | 30.60 | 31.24 | 254,647 | +0.34(+1.10%) |
Apr 11, 2019 | 31.21 | 31.50 | 30.50 | 30.90 | 354,248 | -0.29(-0.94%) |
Apr 10, 2019 | 30.77 | 31.45 | 30.49 | 31.20 | 300,357 | +0.57(+1.85%) |
Apr 09, 2019 | 30.62 | 31.09 | 30.39 | 30.63 | 332,836 | -0.08(-0.27%) |
Apr 08, 2019 | 30.65 | 31.08 | 30.41 | 30.71 | 380,444 | +0.05(+0.18%) |
Apr 05, 2019 | 30.66 | 31.02 | 30.40 | 30.66 | 492,594 | +0.16(+0.54%) |
Apr 04, 2019 | 29.80 | 30.50 | 29.56 | 30.49 | 323,793 | +0.63(+2.12%) |
Apr 03, 2019 | 30.67 | 30.82 | 29.55 | 29.86 | 408,303 | -0.63(-2.07%) |
Apr 02, 2019 | 31.27 | 31.31 | 30.06 | 30.49 | 367,207 | -0.82(-2.63%) |
Apr 01, 2019 | 31.68 | 32.23 | 31.20 | 31.31 | 367,417 | -0.04(-0.12%) |
Mar 29, 2019 | 31.41 | 32.10 | 30.79 | 31.35 | 444,131 | +0.34(+1.09%) |
Mar 28, 2019 | 30.47 | 31.11 | 30.29 | 31.01 | 249,039 | +0.54(+1.77%) |
Mar 27, 2019 | 31.06 | 31.53 | 30.23 | 30.47 | 321,435 | -0.73(-2.35%) |
Mar 26, 2019 | 31.50 | 31.86 | 31.15 | 31.20 | 299,233 | -0.14(-0.44%) |
Mar 25, 2019 | 32.27 | 32.27 | 31.29 | 31.34 | 419,792 | -0.93(-2.87%) |
Mar 22, 2019 | 33.00 | 33.44 | 32.25 | 32.27 | 233,362 | -1.07(-3.22%) |
Mar 21, 2019 | 33.72 | 34.68 | 33.25 | 33.34 | 314,989 | -0.53(-1.57%) |
Mar 20, 2019 | 34.31 | 34.47 | 33.68 | 33.87 | 271,787 | -0.57(-1.65%) |
Mar 19, 2019 | 34.65 | 34.81 | 34.14 | 34.44 | 258,397 | +0.02(+0.05%) |
Mar 18, 2019 | 34.28 | 34.92 | 33.98 | 34.42 | 274,356 | +0.17(+0.51%) |
Mar 15, 2019 | 33.81 | 34.36 | 33.58 | 34.25 | 693,430 | +0.58(+1.71%) |
Mar 14, 2019 | 33.48 | 33.79 | 33.07 | 33.67 | 191,929 | +0.31(+0.93%) |
Mar 13, 2019 | 33.33 | 33.89 | 33.02 | 33.36 | 301,261 | +0.24(+0.72%) |
Mar 12, 2019 | 32.10 | 33.37 | 32.10 | 33.12 | 381,501 | +0.91(+2.82%) |
Mar 11, 2019 | 31.09 | 32.29 | 30.94 | 32.21 | 521,156 | +1.37(+4.43%) |
Mar 08, 2019 | 31.24 | 31.50 | 30.64 | 30.85 | 194,723 | -0.55(-1.75%) |
Mar 07, 2019 | 32.75 | 32.77 | 31.36 | 31.40 | 306,786 | -1.12(-3.44%) |
Mar 06, 2019 | 34.42 | 34.45 | 32.30 | 32.51 | 284,827 | -1.76(-5.13%) |
Mar 05, 2019 | 34.58 | 34.99 | 34.26 | 34.27 | 299,499 | -0.18(-0.53%) |
Mar 04, 2019 | 35.18 | 35.49 | 34.29 | 34.46 | 379,848 | -0.70(-1.98%) |
Mar 01, 2019 | 35.00 | 35.19 | 34.21 | 35.15 | 200,508 | +0.38(+1.11%) |
Feb 28, 2019 | 35.19 | 35.25 | 34.14 | 34.77 | 210,211 | -0.34(-0.97%) |
Feb 27, 2019 | 34.37 | 35.23 | 34.17 | 35.11 | 200,731 | +0.97(+2.84%) |
Feb 26, 2019 | 33.94 | 34.46 | 33.87 | 34.14 | 204,779 | +0.27(+0.78%) |
Feb 25, 2019 | 34.19 | 34.19 | 33.39 | 33.87 | 194,835 | -0.25(-0.73%) |
Feb 22, 2019 | 34.40 | 34.92 | 33.97 | 34.12 | 184,572 | -0.15(-0.43%) |
Feb 21, 2019 | 34.11 | 34.39 | 33.70 | 34.26 | 248,089 | +0.29(+0.86%) |
Feb 20, 2019 | 33.51 | 34.04 | 33.07 | 33.97 | 247,479 | +0.59(+1.76%) |
Feb 19, 2019 | 33.00 | 33.62 | 32.95 | 33.39 | 231,095 | +0.36(+1.08%) |
Feb 15, 2019 | 32.99 | 33.22 | 32.66 | 33.03 | 174,640 | +0.18(+0.56%) |
Feb 14, 2019 | 32.28 | 33.02 | 32.28 | 32.84 | 282,297 | +0.44(+1.36%) |
Feb 13, 2019 | 31.37 | 32.55 | 31.31 | 32.40 | 292,620 | +1.04(+3.30%) |
Feb 12, 2019 | 31.97 | 32.04 | 30.80 | 31.37 | 303,510 | -0.23(-0.73%) |
Feb 11, 2019 | 30.87 | 32.70 | 30.49 | 31.60 | 326,991 | +1.15(+3.79%) |
Feb 08, 2019 | 31.34 | 31.41 | 30.06 | 30.44 | 266,653 | -1.02(-3.23%) |
Feb 07, 2019 | 34.26 | 34.26 | 31.18 | 31.46 | 307,734 | -0.35(-1.09%) |
Feb 06, 2019 | 32.36 | 32.55 | 31.41 | 31.81 | 233,407 | -0.55(-1.70%) |
Feb 05, 2019 | 32.42 | 32.84 | 32.13 | 32.36 | 128,166 | +0.02(+0.06%) |
Feb 04, 2019 | 31.87 | 32.68 | 31.77 | 32.34 | 219,648 | +0.41(+1.29%) |