Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 31.59 | 31.63 | 31.51 | 31.61 | 5,997 | -0.03(-0.10%) |
Apr 29, 2019 | 31.67 | 31.69 | 31.64 | 31.64 | 3,232 | -0.05(-0.16%) |
Apr 26, 2019 | 31.63 | 31.71 | 31.63 | 31.69 | 5,400 | +0.13(+0.41%) |
Apr 25, 2019 | 31.52 | 31.59 | 31.51 | 31.56 | 3,803 | +0.01(+0.03%) |
Apr 24, 2019 | 31.67 | 31.70 | 31.55 | 31.55 | 5,983 | -0.06(-0.19%) |
Apr 23, 2019 | 31.52 | 31.61 | 31.50 | 31.61 | 14,596 | -0.07(-0.21%) |
Apr 22, 2019 | 31.67 | 31.74 | 31.66 | 31.68 | 14,169 | -0.18(-0.58%) |
Apr 18, 2019 | 31.80 | 31.87 | 31.71 | 31.86 | 60,600 | -0.03(-0.10%) |
Apr 17, 2019 | 32.01 | 32.01 | 31.87 | 31.89 | 31,399 | -0.24(-0.74%) |
Apr 16, 2019 | 32.17 | 32.19 | 32.00 | 32.13 | 17,980 | -0.01(-0.03%) |
Apr 15, 2019 | 32.25 | 32.25 | 32.13 | 32.14 | 8,607 | -0.22(-0.68%) |
Apr 12, 2019 | 32.44 | 32.44 | 32.33 | 32.36 | 4,800 | +0.21(+0.67%) |
Apr 11, 2019 | 32.25 | 32.25 | 32.13 | 32.15 | 7,435 | -0.25(-0.79%) |
Apr 10, 2019 | 32.32 | 32.45 | 32.32 | 32.40 | 5,052 | +0.19(+0.60%) |
Apr 09, 2019 | 32.27 | 32.27 | 32.17 | 32.21 | 13,110 | -0.10(-0.32%) |
Apr 08, 2019 | 32.29 | 32.31 | 32.25 | 32.31 | 6,784 | -0.02(-0.05%) |
Apr 05, 2019 | 32.30 | 32.33 | 32.28 | 32.33 | 9,200 | -0.04(-0.14%) |
Apr 04, 2019 | 32.33 | 32.40 | 32.32 | 32.37 | 65,338 | -0.09(-0.28%) |
Apr 03, 2019 | 32.45 | 32.59 | 32.43 | 32.46 | 8,008 | +0.03(+0.09%) |
Apr 02, 2019 | 32.43 | 32.49 | 32.31 | 32.43 | 33,959 | -0.14(-0.43%) |
Apr 01, 2019 | 32.47 | 32.57 | 32.43 | 32.57 | 26,024 | +0.45(+1.40%) |
Mar 29, 2019 | 32.16 | 32.17 | 32.07 | 32.12 | 6,600 | +0.29(+0.91%) |
Mar 28, 2019 | 31.81 | 31.89 | 31.81 | 31.83 | 16,158 | +0.06(+0.19%) |
Mar 27, 2019 | 31.77 | 31.80 | 31.70 | 31.77 | 4,345 | +0.02(+0.06%) |
Mar 26, 2019 | 31.80 | 31.81 | 31.70 | 31.75 | 5,854 | +0.10(+0.32%) |
Mar 25, 2019 | 31.57 | 31.65 | 31.55 | 31.65 | 12,899 | +0.19(+0.62%) |
Mar 22, 2019 | 31.66 | 31.70 | 31.45 | 31.45 | 3,600 | -0.48(-1.49%) |
Mar 21, 2019 | 31.70 | 31.93 | 31.70 | 31.93 | 7,154 | -0.05(-0.16%) |
Mar 20, 2019 | 31.76 | 32.10 | 31.67 | 31.98 | 4,002 | +0.19(+0.61%) |
Mar 19, 2019 | 31.81 | 31.88 | 31.75 | 31.79 | 15,565 | +0.11(+0.34%) |
Mar 18, 2019 | 31.65 | 31.68 | 31.62 | 31.68 | 9,989 | +0.31(+0.99%) |
Mar 15, 2019 | 31.25 | 31.38 | 31.25 | 31.37 | 6,100 | +0.34(+1.10%) |
Mar 14, 2019 | 31.08 | 31.08 | 31.02 | 31.03 | 3,319 | -0.11(-0.34%) |
Mar 13, 2019 | 31.12 | 31.17 | 31.12 | 31.14 | 5,735 | +0.10(+0.31%) |
Mar 12, 2019 | 31.00 | 31.08 | 30.99 | 31.04 | 9,830 | +0.20(+0.64%) |
Mar 11, 2019 | 30.66 | 30.84 | 30.66 | 30.84 | 5,476 | +0.29(+0.96%) |
Mar 08, 2019 | 30.52 | 30.57 | 30.49 | 30.55 | 7,100 | -0.01(-0.04%) |
Mar 07, 2019 | 30.80 | 30.81 | 30.56 | 30.56 | 4,665 | -0.24(-0.78%) |
Mar 06, 2019 | 30.91 | 30.94 | 30.79 | 30.80 | 4,815 | -0.08(-0.26%) |
Mar 05, 2019 | 30.86 | 30.98 | 30.84 | 30.88 | 9,198 | +0.13(+0.42%) |
Mar 04, 2019 | 30.85 | 30.86 | 30.62 | 30.75 | 11,841 | +0.04(+0.13%) |
Mar 01, 2019 | 30.82 | 30.82 | 30.66 | 30.71 | 11,900 | +0.15(+0.49%) |
Feb 28, 2019 | 30.56 | 30.61 | 30.50 | 30.56 | 19,098 | -0.11(-0.36%) |
Feb 27, 2019 | 30.76 | 30.76 | 30.65 | 30.67 | 13,452 | -0.23(-0.74%) |
Feb 26, 2019 | 30.82 | 30.97 | 30.81 | 30.90 | 11,779 | -0.02(-0.06%) |
Feb 25, 2019 | 31.00 | 31.00 | 30.86 | 30.92 | 43,607 | +0.06(+0.19%) |
Feb 22, 2019 | 30.94 | 30.97 | 30.85 | 30.86 | 5,600 | +0.20(+0.65%) |
Feb 21, 2019 | 30.72 | 30.75 | 30.64 | 30.66 | 10,246 | -0.14(-0.45%) |
Feb 20, 2019 | 30.75 | 30.88 | 30.75 | 30.80 | 11,592 | -0.01(-0.03%) |
Feb 19, 2019 | 30.55 | 30.84 | 30.55 | 30.81 | 12,534 | +0.21(+0.69%) |
Feb 15, 2019 | 30.53 | 30.61 | 30.50 | 30.60 | 8,600 | +0.12(+0.39%) |
Feb 14, 2019 | 30.38 | 30.52 | 30.38 | 30.48 | 11,801 | -0.06(-0.20%) |
Feb 13, 2019 | 30.63 | 30.63 | 30.50 | 30.54 | 9,318 | -0.14(-0.46%) |
Feb 12, 2019 | 30.71 | 30.74 | 30.61 | 30.68 | 13,995 | -0.02(-0.07%) |
Feb 11, 2019 | 30.82 | 30.82 | 30.70 | 30.70 | 7,394 | -0.07(-0.23%) |
Feb 08, 2019 | 30.81 | 30.81 | 30.68 | 30.77 | 1,900 | +0.06(+0.20%) |
Feb 07, 2019 | 30.75 | 30.76 | 30.62 | 30.71 | 5,923 | -0.16(-0.53%) |
Feb 06, 2019 | 31.11 | 31.19 | 30.87 | 30.88 | 5,250 | -0.23(-0.72%) |
Feb 05, 2019 | 30.96 | 31.14 | 30.96 | 31.10 | 8,427 | +0.19(+0.60%) |
Feb 04, 2019 | 30.76 | 30.92 | 30.76 | 30.91 | 5,864 | +0.11(+0.34%) |