Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 33.97 | 34.01 | 33.96 | 34.00 | 4,384 | +0.00(+0.00%) |
Apr 29, 2019 | 34.00 | 34.00 | 33.97 | 34.00 | 1,160 | +0.02(+0.07%) |
Apr 26, 2019 | 33.99 | 33.99 | 33.95 | 33.97 | 1,587 | +0.05(+0.16%) |
Apr 25, 2019 | 33.85 | 33.96 | 33.85 | 33.92 | 4,287 | +0.01(+0.04%) |
Apr 24, 2019 | 33.93 | 33.94 | 33.90 | 33.90 | 6,221 | -0.05(-0.15%) |
Apr 23, 2019 | 33.90 | 33.95 | 33.90 | 33.95 | 2,226 | +0.12(+0.36%) |
Apr 22, 2019 | 33.83 | 33.85 | 33.81 | 33.83 | 2,353 | -0.00(-0.01%) |
Apr 18, 2019 | 33.81 | 33.85 | 33.79 | 33.84 | 4,762 | +0.00(+0.01%) |
Apr 17, 2019 | 33.88 | 33.88 | 33.81 | 33.83 | 6,162 | -0.03(-0.09%) |
Apr 16, 2019 | 33.90 | 33.90 | 33.84 | 33.87 | 3,491 | +0.02(+0.05%) |
Apr 15, 2019 | 33.87 | 33.87 | 33.81 | 33.85 | 2,615 | -0.01(-0.02%) |
Apr 12, 2019 | 33.88 | 33.88 | 33.85 | 33.85 | 2,597 | +0.06(+0.18%) |
Apr 11, 2019 | 33.74 | 33.81 | 33.74 | 33.79 | 6,192 | +0.07(+0.21%) |
Apr 10, 2019 | 33.70 | 33.72 | 33.70 | 33.72 | 834 | +0.10(+0.30%) |
Apr 09, 2019 | 33.59 | 33.62 | 33.59 | 33.62 | 1,438 | -0.01(-0.03%) |
Apr 08, 2019 | 33.60 | 33.70 | 33.58 | 33.63 | 10,267 | -0.02(-0.05%) |
Apr 05, 2019 | 33.66 | 33.66 | 33.65 | 33.65 | 144 | +0.08(+0.23%) |
Apr 04, 2019 | 33.50 | 33.57 | 33.50 | 33.57 | 1,552 | +0.07(+0.22%) |
Apr 03, 2019 | 33.51 | 33.56 | 33.48 | 33.50 | 47,120 | +0.03(+0.08%) |
Apr 02, 2019 | 33.43 | 33.48 | 33.43 | 33.47 | 1,249 | +0.02(+0.05%) |
Apr 01, 2019 | 33.48 | 33.48 | 33.46 | 33.46 | 808 | +0.06(+0.17%) |
Mar 29, 2019 | 33.40 | 33.40 | 33.38 | 33.40 | 6,255 | +0.09(+0.26%) |
Mar 28, 2019 | 33.26 | 33.31 | 33.26 | 33.31 | 12,711 | +0.06(+0.19%) |
Mar 27, 2019 | 33.21 | 33.27 | 33.21 | 33.25 | 9,744 | +0.00(+0.01%) |
Mar 26, 2019 | 33.30 | 33.33 | 33.24 | 33.25 | 16,043 | +0.06(+0.17%) |
Mar 25, 2019 | 33.17 | 33.20 | 33.16 | 33.19 | 5,509 | +0.07(+0.22%) |
Mar 22, 2019 | 33.21 | 33.21 | 33.12 | 33.12 | 2,473 | -0.17(-0.50%) |
Mar 21, 2019 | 33.32 | 33.35 | 33.28 | 33.28 | 4,198 | +0.00(+0.00%) |
Mar 20, 2019 | 33.14 | 33.35 | 33.14 | 33.28 | 31,471 | +0.14(+0.43%) |
Mar 19, 2019 | 33.18 | 33.24 | 33.14 | 33.14 | 3,369 | -0.02(-0.06%) |
Mar 18, 2019 | 33.23 | 33.23 | 33.13 | 33.16 | 6,200 | -0.00(-0.00%) |
Mar 15, 2019 | 33.21 | 33.21 | 33.14 | 33.16 | 2,327 | +0.09(+0.26%) |
Mar 14, 2019 | 33.04 | 33.10 | 33.04 | 33.07 | 1,757 | -0.01(-0.03%) |
Mar 13, 2019 | 33.02 | 33.10 | 33.02 | 33.08 | 3,972 | +0.10(+0.29%) |
Mar 12, 2019 | 33.01 | 33.02 | 32.99 | 32.99 | 3,661 | +0.05(+0.16%) |
Mar 11, 2019 | 32.88 | 32.97 | 32.87 | 32.94 | 6,066 | +0.12(+0.37%) |
Mar 08, 2019 | 32.70 | 32.81 | 32.70 | 32.81 | 1,745 | -0.03(-0.10%) |
Mar 07, 2019 | 32.85 | 32.86 | 32.82 | 32.85 | 20,054 | -0.05(-0.15%) |
Mar 06, 2019 | 32.94 | 32.94 | 32.89 | 32.90 | 4,639 | -0.09(-0.28%) |
Mar 05, 2019 | 32.98 | 33.01 | 32.97 | 32.99 | 3,440 | -0.04(-0.12%) |
Mar 04, 2019 | 33.09 | 33.09 | 32.92 | 33.03 | 19,600 | +0.00(+0.00%) |
Mar 01, 2019 | 33.06 | 33.06 | 33.02 | 33.03 | 1,891 | +0.09(+0.26%) |
Feb 28, 2019 | 33.00 | 33.00 | 32.93 | 32.94 | 11,702 | -0.03(-0.09%) |
Feb 27, 2019 | 32.99 | 33.01 | 32.95 | 32.97 | 3,533 | +0.01(+0.02%) |
Feb 26, 2019 | 32.92 | 33.00 | 32.92 | 32.97 | 25,583 | +0.08(+0.25%) |
Feb 25, 2019 | 32.91 | 32.91 | 32.87 | 32.88 | 1,900 | +0.07(+0.20%) |
Feb 22, 2019 | 32.79 | 32.84 | 32.77 | 32.82 | 11,857 | +0.11(+0.33%) |
Feb 21, 2019 | 32.75 | 32.75 | 32.71 | 32.71 | 8,839 | -0.03(-0.09%) |
Feb 20, 2019 | 32.76 | 32.77 | 32.73 | 32.74 | 2,526 | +0.05(+0.16%) |
Feb 19, 2019 | 32.71 | 32.73 | 32.67 | 32.69 | 2,479 | +0.01(+0.02%) |
Feb 15, 2019 | 32.67 | 32.68 | 32.65 | 32.68 | 3,366 | +0.11(+0.34%) |
Feb 14, 2019 | 32.58 | 32.61 | 32.53 | 32.57 | 30,251 | -0.03(-0.10%) |
Feb 13, 2019 | 32.63 | 32.64 | 32.60 | 32.60 | 6,141 | -0.04(-0.13%) |
Feb 12, 2019 | 32.69 | 32.69 | 32.64 | 32.64 | 433 | +0.15(+0.45%) |
Feb 11, 2019 | 32.47 | 32.52 | 32.44 | 32.50 | 9,951 | +0.01(+0.02%) |
Feb 08, 2019 | 32.47 | 32.49 | 32.47 | 32.49 | 878 | +0.01(+0.04%) |
Feb 07, 2019 | 32.54 | 32.54 | 32.47 | 32.48 | 4,012 | -0.12(-0.38%) |
Feb 06, 2019 | 32.65 | 32.65 | 32.60 | 32.60 | 9,109 | -0.03(-0.11%) |
Feb 05, 2019 | 32.55 | 32.67 | 32.55 | 32.63 | 14,865 | +0.16(+0.48%) |
Feb 04, 2019 | 32.46 | 32.48 | 32.45 | 32.48 | 4,687 | +0.10(+0.32%) |