Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 32.78 | 32.86 | 32.68 | 32.84 | 1,522 | -0.11(-0.34%) |
Apr 29, 2019 | 32.96 | 33.00 | 32.94 | 32.95 | 3,321 | -0.05(-0.16%) |
Apr 26, 2019 | 33.00 | 33.00 | 33.00 | 33.00 | 102 | +0.09(+0.26%) |
Apr 25, 2019 | 32.90 | 32.94 | 32.90 | 32.91 | 1,398 | -0.22(-0.65%) |
Apr 24, 2019 | 33.20 | 33.20 | 33.10 | 33.13 | 1,910 | +0.13(+0.39%) |
Apr 23, 2019 | 33.00 | 33.00 | 33.00 | 33.00 | 328 | +0.35(+1.08%) |
Apr 22, 2019 | 33.20 | 33.20 | 32.65 | 32.65 | 1,236 | -0.29(-0.89%) |
Apr 18, 2019 | 32.93 | 32.94 | 32.87 | 32.94 | 5,855 | +0.00(+0.00%) |
Apr 17, 2019 | 32.97 | 32.98 | 32.94 | 32.94 | 1,289 | +0.04(+0.12%) |
Apr 16, 2019 | 32.87 | 32.91 | 32.84 | 32.90 | 5,157 | +0.14(+0.43%) |
Apr 15, 2019 | 32.69 | 32.76 | 32.69 | 32.76 | 548 | +0.08(+0.25%) |
Apr 12, 2019 | 32.67 | 32.68 | 32.67 | 32.68 | 102 | +0.19(+0.60%) |
Apr 11, 2019 | 32.43 | 32.49 | 32.43 | 32.49 | 454 | +0.09(+0.28%) |
Apr 10, 2019 | 32.32 | 32.39 | 32.32 | 32.39 | 348 | +0.20(+0.62%) |
Apr 09, 2019 | 32.41 | 32.41 | 32.20 | 32.20 | 220 | -0.35(-1.09%) |
Apr 08, 2019 | 32.40 | 32.58 | 32.40 | 32.55 | 1,112 | +0.06(+0.19%) |
Apr 05, 2019 | 32.50 | 32.50 | 32.47 | 32.49 | 513 | +0.16(+0.51%) |
Apr 04, 2019 | 32.19 | 32.32 | 32.18 | 32.32 | 1,286 | +0.25(+0.77%) |
Apr 03, 2019 | 32.19 | 32.19 | 32.07 | 32.08 | 1,167 | +0.23(+0.71%) |
Apr 02, 2019 | 31.81 | 31.85 | 31.78 | 31.85 | 1,655 | -0.01(-0.03%) |
Apr 01, 2019 | 31.77 | 31.86 | 31.71 | 31.86 | 4,611 | +0.30(+0.95%) |
Mar 29, 2019 | 31.59 | 31.60 | 31.52 | 31.56 | 1,129 | +0.16(+0.50%) |
Mar 28, 2019 | 31.45 | 31.45 | 31.39 | 31.40 | 3,035 | +0.34(+1.10%) |
Mar 27, 2019 | 31.10 | 31.11 | 30.94 | 31.06 | 2,085 | +0.04(+0.11%) |
Mar 26, 2019 | 31.15 | 31.15 | 30.93 | 31.03 | 922 | +0.15(+0.48%) |
Mar 25, 2019 | 30.64 | 30.92 | 30.64 | 30.88 | 1,506 | +0.14(+0.45%) |
Mar 22, 2019 | 31.20 | 31.20 | 30.74 | 30.74 | 924 | -0.60(-1.90%) |
Mar 21, 2019 | 31.07 | 31.34 | 31.07 | 31.34 | 3,140 | +0.42(+1.37%) |
Mar 20, 2019 | 30.87 | 31.09 | 30.68 | 30.91 | 2,291 | -0.10(-0.33%) |
Mar 19, 2019 | 31.11 | 31.27 | 30.98 | 31.02 | 15,951 | +0.06(+0.19%) |
Mar 18, 2019 | 30.82 | 30.96 | 30.82 | 30.96 | 691 | +0.28(+0.91%) |
Mar 15, 2019 | 30.64 | 30.68 | 30.64 | 30.68 | 719 | +0.07(+0.24%) |
Mar 14, 2019 | 30.57 | 30.60 | 30.57 | 30.60 | 1,148 | -0.17(-0.54%) |
Mar 13, 2019 | 30.81 | 30.95 | 30.77 | 30.77 | 49,243 | +0.12(+0.40%) |
Mar 12, 2019 | 30.62 | 30.71 | 30.58 | 30.65 | 25,930 | +0.02(+0.07%) |
Mar 11, 2019 | 30.46 | 30.62 | 30.44 | 30.62 | 3,771 | +0.35(+1.14%) |
Mar 08, 2019 | 30.13 | 30.28 | 30.13 | 30.28 | 1,027 | -0.18(-0.58%) |
Mar 07, 2019 | 30.51 | 30.52 | 30.37 | 30.45 | 2,401 | -0.30(-0.97%) |
Mar 06, 2019 | 30.97 | 30.97 | 30.75 | 30.75 | 2,188 | -0.14(-0.47%) |
Mar 05, 2019 | 30.91 | 30.93 | 30.89 | 30.90 | 2,465 | +0.13(+0.41%) |
Mar 04, 2019 | 31.13 | 31.13 | 30.65 | 30.77 | 3,326 | -0.22(-0.72%) |
Mar 01, 2019 | 30.84 | 31.00 | 30.84 | 31.00 | 924 | +0.22(+0.71%) |
Feb 28, 2019 | 30.78 | 30.83 | 30.77 | 30.78 | 4,646 | -0.12(-0.40%) |
Feb 27, 2019 | 30.96 | 30.96 | 30.77 | 30.90 | 1,799 | -0.02(-0.08%) |
Feb 26, 2019 | 30.92 | 30.95 | 30.88 | 30.92 | 2,530 | +0.03(+0.10%) |
Feb 25, 2019 | 31.21 | 31.21 | 30.89 | 30.89 | 1,750 | -0.12(-0.40%) |
Feb 22, 2019 | 30.92 | 31.01 | 30.92 | 31.01 | 308 | +0.23(+0.75%) |
Feb 21, 2019 | 30.80 | 30.80 | 30.68 | 30.78 | 1,121 | -0.05(-0.17%) |
Feb 20, 2019 | 30.85 | 30.88 | 30.82 | 30.83 | 8,375 | +0.06(+0.21%) |
Feb 19, 2019 | 30.68 | 30.82 | 30.68 | 30.77 | 128,302 | +0.07(+0.22%) |
Feb 15, 2019 | 30.71 | 30.77 | 30.68 | 30.70 | 1,232 | +0.22(+0.71%) |
Feb 14, 2019 | 30.35 | 30.53 | 30.35 | 30.49 | 2,199 | -0.00(-0.00%) |
Feb 13, 2019 | 30.41 | 30.49 | 30.41 | 30.49 | 1,089 | +0.13(+0.42%) |
Feb 12, 2019 | 30.27 | 30.37 | 30.27 | 30.36 | 4,794 | +0.36(+1.19%) |
Feb 11, 2019 | 30.02 | 30.03 | 30.00 | 30.00 | 8,016 | -0.03(-0.10%) |
Feb 08, 2019 | 29.85 | 30.03 | 29.85 | 30.03 | 22,702 | -0.00(-0.01%) |
Feb 07, 2019 | 30.38 | 30.38 | 29.92 | 30.04 | 1,896 | -0.19(-0.62%) |
Feb 06, 2019 | 30.23 | 30.23 | 30.20 | 30.22 | 1,699 | -0.18(-0.59%) |
Feb 05, 2019 | 30.32 | 30.41 | 30.24 | 30.40 | 243,084 | +0.34(+1.12%) |
Feb 04, 2019 | 29.89 | 30.07 | 29.89 | 30.07 | 485 | +0.15(+0.50%) |