Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 33.09 | 33.21 | 32.97 | 33.17 | 405,822 | +0.08(+0.25%) |
Apr 29, 2019 | 33.08 | 33.14 | 33.03 | 33.09 | 292,705 | -0.01(-0.05%) |
Apr 26, 2019 | 33.05 | 33.14 | 32.99 | 33.10 | 369,893 | +0.15(+0.45%) |
Apr 25, 2019 | 32.89 | 32.97 | 32.77 | 32.95 | 240,846 | -0.11(-0.34%) |
Apr 24, 2019 | 33.29 | 33.29 | 32.98 | 33.06 | 441,408 | -0.43(-1.29%) |
Apr 23, 2019 | 33.41 | 33.55 | 33.35 | 33.50 | 404,564 | -0.01(-0.04%) |
Apr 22, 2019 | 33.45 | 33.53 | 33.35 | 33.51 | 230,431 | -0.12(-0.35%) |
Apr 18, 2019 | 33.62 | 33.68 | 33.50 | 33.63 | 381,565 | -0.10(-0.29%) |
Apr 17, 2019 | 33.87 | 33.87 | 33.67 | 33.73 | 249,478 | +0.07(+0.22%) |
Apr 16, 2019 | 33.53 | 33.68 | 33.49 | 33.65 | 302,708 | +0.31(+0.92%) |
Apr 15, 2019 | 33.44 | 33.44 | 33.24 | 33.35 | 157,907 | -0.16(-0.49%) |
Apr 12, 2019 | 33.58 | 33.59 | 33.46 | 33.51 | 399,543 | +0.20(+0.60%) |
Apr 11, 2019 | 33.39 | 33.41 | 33.24 | 33.31 | 408,331 | -0.38(-1.13%) |
Apr 10, 2019 | 33.57 | 33.73 | 33.56 | 33.69 | 424,278 | +0.25(+0.74%) |
Apr 09, 2019 | 33.54 | 33.55 | 33.40 | 33.44 | 546,092 | -0.09(-0.27%) |
Apr 08, 2019 | 33.42 | 33.55 | 33.35 | 33.53 | 247,856 | -0.01(-0.04%) |
Apr 05, 2019 | 33.46 | 33.57 | 33.44 | 33.55 | 325,350 | +0.19(+0.56%) |
Apr 04, 2019 | 33.19 | 33.39 | 33.19 | 33.36 | 709,837 | +0.21(+0.63%) |
Apr 03, 2019 | 33.18 | 33.35 | 33.09 | 33.15 | 347,595 | +0.18(+0.54%) |
Apr 02, 2019 | 33.12 | 33.12 | 32.91 | 32.97 | 310,421 | -0.17(-0.52%) |
Apr 01, 2019 | 33.07 | 33.17 | 32.97 | 33.15 | 396,293 | +0.47(+1.44%) |
Mar 29, 2019 | 32.79 | 32.79 | 32.56 | 32.68 | 266,988 | +0.22(+0.67%) |
Mar 28, 2019 | 32.37 | 32.50 | 32.30 | 32.46 | 213,649 | +0.10(+0.32%) |
Mar 27, 2019 | 32.46 | 32.51 | 32.24 | 32.36 | 265,115 | -0.27(-0.82%) |
Mar 26, 2019 | 32.65 | 32.71 | 32.50 | 32.62 | 192,588 | +0.05(+0.15%) |
Mar 25, 2019 | 32.48 | 32.63 | 32.43 | 32.58 | 270,424 | +0.19(+0.57%) |
Mar 22, 2019 | 32.81 | 32.83 | 32.37 | 32.39 | 608,421 | -0.91(-2.75%) |
Mar 21, 2019 | 33.17 | 33.31 | 33.07 | 33.30 | 296,294 | +0.01(+0.02%) |
Mar 20, 2019 | 33.10 | 33.51 | 32.95 | 33.30 | 302,119 | +0.03(+0.09%) |
Mar 19, 2019 | 33.32 | 33.36 | 33.19 | 33.27 | 281,989 | -0.01(-0.02%) |
Mar 18, 2019 | 33.14 | 33.29 | 33.14 | 33.27 | 253,835 | +0.41(+1.24%) |
Mar 15, 2019 | 32.69 | 32.87 | 32.66 | 32.87 | 250,819 | +0.47(+1.45%) |
Mar 14, 2019 | 32.43 | 32.44 | 32.29 | 32.40 | 314,520 | -0.13(-0.39%) |
Mar 13, 2019 | 32.53 | 32.58 | 32.45 | 32.52 | 321,153 | +0.01(+0.05%) |
Mar 12, 2019 | 32.50 | 32.61 | 32.46 | 32.51 | 341,759 | +0.08(+0.25%) |
Mar 11, 2019 | 32.20 | 32.43 | 32.18 | 32.43 | 163,846 | +0.48(+1.51%) |
Mar 08, 2019 | 31.85 | 31.95 | 31.79 | 31.94 | 249,339 | -0.19(-0.60%) |
Mar 07, 2019 | 32.49 | 32.49 | 32.08 | 32.14 | 202,156 | -0.35(-1.08%) |
Mar 06, 2019 | 32.66 | 32.72 | 32.49 | 32.49 | 187,275 | -0.16(-0.48%) |
Mar 05, 2019 | 32.47 | 32.66 | 32.43 | 32.64 | 259,243 | +0.25(+0.78%) |
Mar 04, 2019 | 32.54 | 32.54 | 32.14 | 32.39 | 170,380 | +0.03(+0.09%) |
Mar 01, 2019 | 32.52 | 32.52 | 32.27 | 32.36 | 246,112 | +0.06(+0.18%) |
Feb 28, 2019 | 32.49 | 32.49 | 32.30 | 32.30 | 190,381 | -0.36(-1.09%) |
Feb 27, 2019 | 32.75 | 32.81 | 32.55 | 32.66 | 284,228 | -0.29(-0.88%) |
Feb 26, 2019 | 32.86 | 33.02 | 32.80 | 32.95 | 415,430 | -0.09(-0.27%) |
Feb 25, 2019 | 33.06 | 33.19 | 32.96 | 33.04 | 253,394 | +0.30(+0.91%) |
Feb 22, 2019 | 32.69 | 32.85 | 32.66 | 32.74 | 298,696 | +0.34(+1.06%) |
Feb 21, 2019 | 32.47 | 32.47 | 32.29 | 32.40 | 347,494 | -0.09(-0.27%) |
Feb 20, 2019 | 32.44 | 32.65 | 32.43 | 32.49 | 426,279 | +0.16(+0.51%) |
Feb 19, 2019 | 32.01 | 32.40 | 31.92 | 32.32 | 512,096 | +0.19(+0.60%) |
Feb 15, 2019 | 32.04 | 32.13 | 31.97 | 32.13 | 389,341 | +0.11(+0.35%) |
Feb 14, 2019 | 31.79 | 32.09 | 31.72 | 32.02 | 217,716 | +0.10(+0.30%) |
Feb 13, 2019 | 32.24 | 32.26 | 31.86 | 31.92 | 343,175 | -0.40(-1.24%) |
Feb 12, 2019 | 32.32 | 32.40 | 32.27 | 32.32 | 275,235 | +0.28(+0.86%) |
Feb 11, 2019 | 32.20 | 32.20 | 32.05 | 32.05 | 410,352 | -0.24(-0.74%) |
Feb 08, 2019 | 32.27 | 32.35 | 32.11 | 32.29 | 176,985 | -0.18(-0.55%) |
Feb 07, 2019 | 32.47 | 32.60 | 32.16 | 32.46 | 221,377 | -0.22(-0.68%) |
Feb 06, 2019 | 32.95 | 32.95 | 32.63 | 32.69 | 347,456 | -0.42(-1.26%) |
Feb 05, 2019 | 32.86 | 33.13 | 32.81 | 33.10 | 394,559 | +0.34(+1.04%) |
Feb 04, 2019 | 32.65 | 32.81 | 32.57 | 32.76 | 324,733 | +0.04(+0.11%) |