Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 34.18 | 34.25 | 34.16 | 34.24 | 79,697 | +0.08(+0.23%) |
Apr 29, 2019 | 34.19 | 34.21 | 34.16 | 34.16 | 85,120 | -0.04(-0.10%) |
Apr 26, 2019 | 34.14 | 34.19 | 34.09 | 34.19 | 73,835 | +0.11(+0.31%) |
Apr 25, 2019 | 34.09 | 34.10 | 34.03 | 34.09 | 93,622 | +0.01(+0.03%) |
Apr 24, 2019 | 34.10 | 34.17 | 34.08 | 34.08 | 211,724 | -0.07(-0.21%) |
Apr 23, 2019 | 34.04 | 34.16 | 34.04 | 34.15 | 148,342 | +0.11(+0.31%) |
Apr 22, 2019 | 34.01 | 34.05 | 34.00 | 34.04 | 96,903 | +0.02(+0.05%) |
Apr 18, 2019 | 34.03 | 34.14 | 34.02 | 34.02 | 133,196 | +0.01(+0.03%) |
Apr 17, 2019 | 34.08 | 34.13 | 34.00 | 34.02 | 74,529 | -0.02(-0.05%) |
Apr 16, 2019 | 34.03 | 34.08 | 34.01 | 34.03 | 101,295 | +0.03(+0.08%) |
Apr 15, 2019 | 34.03 | 34.04 | 34.01 | 34.01 | 155,801 | -0.03(-0.08%) |
Apr 12, 2019 | 34.04 | 34.06 | 34.01 | 34.03 | 50,495 | +0.04(+0.13%) |
Apr 11, 2019 | 34.04 | 34.04 | 33.94 | 33.99 | 102,895 | -0.03(-0.08%) |
Apr 10, 2019 | 33.96 | 34.03 | 33.96 | 34.02 | 120,823 | +0.09(+0.26%) |
Apr 09, 2019 | 33.98 | 33.99 | 33.90 | 33.93 | 132,966 | -0.08(-0.24%) |
Apr 08, 2019 | 33.99 | 34.01 | 33.93 | 34.01 | 184,515 | -0.01(-0.03%) |
Apr 05, 2019 | 33.94 | 34.02 | 33.91 | 34.02 | 106,938 | +0.13(+0.39%) |
Apr 04, 2019 | 33.87 | 33.92 | 33.86 | 33.88 | 99,158 | +0.00(+0.00%) |
Apr 03, 2019 | 33.92 | 33.94 | 33.85 | 33.88 | 102,280 | +0.07(+0.21%) |
Apr 02, 2019 | 33.87 | 33.87 | 33.78 | 33.81 | 101,877 | +0.00(+0.01%) |
Apr 01, 2019 | 33.74 | 33.84 | 33.74 | 33.81 | 219,650 | +0.08(+0.24%) |
Mar 29, 2019 | 33.67 | 33.73 | 33.64 | 33.73 | 70,078 | +0.10(+0.29%) |
Mar 28, 2019 | 33.66 | 33.66 | 33.56 | 33.63 | 232,266 | -0.01(-0.03%) |
Mar 27, 2019 | 33.66 | 33.67 | 33.54 | 33.64 | 89,741 | +0.01(+0.03%) |
Mar 26, 2019 | 33.62 | 33.67 | 33.58 | 33.63 | 73,047 | +0.12(+0.34%) |
Mar 25, 2019 | 33.51 | 33.54 | 33.46 | 33.51 | 240,790 | -0.03(-0.08%) |
Mar 22, 2019 | 33.72 | 33.72 | 33.52 | 33.54 | 45,139 | -0.15(-0.45%) |
Mar 21, 2019 | 33.60 | 33.74 | 33.55 | 33.69 | 138,867 | +0.05(+0.16%) |
Mar 20, 2019 | 33.56 | 33.71 | 33.50 | 33.64 | 117,827 | +0.10(+0.29%) |
Mar 19, 2019 | 33.62 | 33.66 | 33.53 | 33.54 | 103,497 | -0.06(-0.18%) |
Mar 18, 2019 | 33.49 | 33.61 | 33.49 | 33.60 | 802,725 | +0.12(+0.34%) |
Mar 15, 2019 | 33.44 | 33.51 | 33.44 | 33.49 | 110,703 | +0.12(+0.35%) |
Mar 14, 2019 | 33.42 | 33.42 | 33.34 | 33.37 | 52,702 | +0.00(+0.00%) |
Mar 13, 2019 | 33.34 | 33.43 | 33.32 | 33.37 | 116,086 | +0.05(+0.16%) |
Mar 12, 2019 | 33.27 | 33.34 | 33.26 | 33.32 | 125,943 | +0.11(+0.32%) |
Mar 11, 2019 | 33.11 | 33.25 | 33.10 | 33.21 | 90,887 | +0.18(+0.54%) |
Mar 08, 2019 | 32.96 | 33.05 | 32.95 | 33.04 | 109,575 | -0.02(-0.05%) |
Mar 07, 2019 | 33.20 | 33.20 | 33.04 | 33.05 | 110,763 | -0.10(-0.29%) |
Mar 06, 2019 | 33.24 | 33.25 | 33.15 | 33.15 | 93,527 | -0.07(-0.21%) |
Mar 05, 2019 | 33.20 | 33.24 | 33.17 | 33.22 | 121,864 | +0.04(+0.11%) |
Mar 04, 2019 | 33.32 | 33.32 | 33.13 | 33.19 | 103,733 | -0.07(-0.21%) |
Mar 01, 2019 | 33.23 | 33.29 | 33.20 | 33.26 | 134,063 | +0.08(+0.24%) |
Feb 28, 2019 | 33.21 | 33.26 | 33.13 | 33.18 | 104,065 | -0.05(-0.16%) |
Feb 27, 2019 | 33.27 | 33.44 | 33.18 | 33.23 | 202,746 | -0.05(-0.16%) |
Feb 26, 2019 | 33.27 | 33.35 | 33.27 | 33.28 | 80,635 | -0.02(-0.05%) |
Feb 25, 2019 | 33.31 | 33.36 | 33.27 | 33.30 | 139,758 | +0.04(+0.11%) |
Feb 22, 2019 | 33.19 | 33.27 | 33.15 | 33.27 | 127,292 | +0.16(+0.48%) |
Feb 21, 2019 | 33.17 | 33.17 | 33.07 | 33.11 | 113,559 | -0.07(-0.21%) |
Feb 20, 2019 | 33.18 | 33.24 | 33.15 | 33.18 | 128,152 | -0.01(-0.03%) |
Feb 19, 2019 | 33.07 | 33.20 | 33.07 | 33.19 | 90,620 | +0.12(+0.35%) |
Feb 15, 2019 | 33.00 | 33.07 | 32.93 | 33.07 | 88,698 | +0.14(+0.43%) |
Feb 14, 2019 | 32.90 | 32.98 | 32.89 | 32.93 | 107,497 | -0.01(-0.03%) |
Feb 13, 2019 | 32.93 | 33.00 | 32.89 | 32.94 | 364,853 | +0.04(+0.11%) |
Feb 12, 2019 | 32.88 | 32.92 | 32.84 | 32.90 | 201,020 | +0.12(+0.38%) |
Feb 11, 2019 | 32.81 | 32.82 | 32.73 | 32.78 | 223,855 | -0.01(-0.03%) |
Feb 08, 2019 | 32.73 | 32.79 | 32.67 | 32.79 | 237,544 | -0.01(-0.03%) |
Feb 07, 2019 | 32.81 | 32.81 | 32.67 | 32.80 | 420,819 | -0.04(-0.13%) |
Feb 06, 2019 | 32.92 | 32.96 | 32.84 | 32.84 | 952,705 | -0.08(-0.24%) |
Feb 05, 2019 | 32.86 | 32.96 | 32.86 | 32.92 | 105,965 | +0.11(+0.32%) |
Feb 04, 2019 | 32.78 | 32.81 | 32.71 | 32.81 | 291,786 | +0.04(+0.14%) |