Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 31.40 | 31.57 | 31.11 | 31.21 | 36,696 | -0.16(-0.52%) |
Apr 29, 2019 | 31.21 | 31.47 | 31.11 | 31.37 | 40,976 | +0.13(+0.42%) |
Apr 26, 2019 | 31.04 | 31.29 | 30.98 | 31.24 | 42,969 | -0.13(-0.42%) |
Apr 25, 2019 | 31.50 | 31.50 | 31.24 | 31.37 | 42,007 | -0.13(-0.42%) |
Apr 24, 2019 | 31.93 | 31.93 | 31.47 | 31.50 | 46,754 | -0.26(-0.83%) |
Apr 23, 2019 | 31.67 | 31.90 | 31.64 | 31.76 | 67,618 | +0.23(+0.73%) |
Apr 22, 2019 | 31.17 | 31.57 | 31.17 | 31.53 | 48,552 | +0.46(+1.48%) |
Apr 18, 2019 | 31.47 | 31.47 | 30.88 | 31.08 | 71,554 | -0.23(-0.73%) |
Apr 17, 2019 | 31.67 | 31.83 | 31.30 | 31.30 | 62,603 | -0.43(-1.34%) |
Apr 16, 2019 | 32.03 | 32.03 | 31.60 | 31.73 | 45,037 | -0.30(-0.92%) |
Apr 15, 2019 | 32.13 | 32.26 | 31.96 | 32.03 | 39,480 | -0.10(-0.31%) |
Apr 12, 2019 | 31.96 | 32.29 | 31.96 | 32.13 | 67,744 | +0.36(+1.14%) |
Apr 11, 2019 | 31.44 | 31.80 | 31.44 | 31.76 | 62,216 | +0.16(+0.52%) |
Apr 10, 2019 | 31.86 | 31.98 | 31.53 | 31.60 | 47,803 | -0.20(-0.62%) |
Apr 09, 2019 | 31.96 | 31.99 | 31.76 | 31.80 | 28,702 | -0.26(-0.82%) |
Apr 08, 2019 | 32.19 | 32.42 | 32.03 | 32.06 | 45,741 | -0.13(-0.41%) |
Apr 05, 2019 | 32.16 | 32.32 | 32.09 | 32.19 | 41,171 | +0.16(+0.51%) |
Apr 04, 2019 | 32.06 | 32.22 | 31.99 | 32.03 | 47,345 | -0.13(-0.41%) |
Apr 03, 2019 | 32.32 | 32.42 | 32.06 | 32.16 | 45,453 | -0.03(-0.10%) |
Apr 02, 2019 | 32.03 | 32.29 | 31.96 | 32.19 | 47,162 | +0.23(+0.72%) |
Apr 01, 2019 | 31.73 | 31.96 | 31.70 | 31.96 | 66,122 | +0.43(+1.35%) |
Mar 29, 2019 | 31.57 | 31.67 | 31.44 | 31.53 | 39,434 | +0.13(+0.42%) |
Mar 28, 2019 | 31.27 | 31.47 | 31.08 | 31.40 | 47,958 | +0.23(+0.74%) |
Mar 27, 2019 | 31.44 | 31.47 | 31.11 | 31.17 | 39,119 | -0.20(-0.63%) |
Mar 26, 2019 | 31.53 | 31.86 | 31.27 | 31.37 | 51,068 | +0.16(+0.53%) |
Mar 25, 2019 | 31.63 | 31.63 | 31.04 | 31.21 | 46,903 | -0.43(-1.35%) |
Mar 22, 2019 | 31.99 | 31.99 | 31.60 | 31.63 | 61,649 | -0.53(-1.63%) |
Mar 21, 2019 | 31.76 | 32.22 | 31.76 | 32.16 | 52,259 | +0.33(+1.03%) |
Mar 20, 2019 | 31.57 | 31.96 | 31.46 | 31.83 | 65,325 | +0.20(+0.62%) |
Mar 19, 2019 | 31.30 | 31.88 | 31.30 | 31.63 | 48,795 | +0.36(+1.15%) |
Mar 18, 2019 | 30.88 | 31.40 | 30.88 | 31.27 | 40,459 | +0.33(+1.06%) |
Mar 15, 2019 | 30.91 | 31.04 | 30.83 | 30.94 | 35,655 | -0.10(-0.32%) |
Mar 14, 2019 | 30.88 | 31.08 | 30.85 | 31.04 | 28,678 | +0.07(+0.21%) |
Mar 13, 2019 | 30.94 | 31.08 | 30.78 | 30.98 | 49,042 | +0.16(+0.53%) |
Mar 12, 2019 | 31.17 | 31.27 | 30.78 | 30.81 | 56,051 | -0.30(-0.95%) |
Mar 11, 2019 | 30.52 | 31.14 | 30.52 | 31.11 | 105,022 | +0.69(+2.27%) |
Mar 08, 2019 | 30.25 | 30.58 | 30.16 | 30.42 | 44,767 | -0.30(-0.96%) |
Mar 07, 2019 | 30.16 | 30.75 | 30.06 | 30.71 | 47,798 | +0.46(+1.52%) |
Mar 06, 2019 | 30.32 | 30.37 | 30.03 | 30.25 | 44,725 | -0.16(-0.54%) |
Mar 05, 2019 | 30.45 | 30.52 | 30.25 | 30.42 | 54,532 | +0.00(+0.00%) |
Mar 04, 2019 | 30.35 | 30.45 | 29.99 | 30.42 | 90,464 | +0.20(+0.65%) |
Mar 01, 2019 | 30.03 | 30.35 | 29.83 | 30.22 | 155,968 | +0.26(+0.88%) |
Feb 28, 2019 | 30.58 | 30.58 | 29.96 | 29.96 | 118,859 | -0.46(-1.51%) |
Feb 27, 2019 | 30.75 | 30.75 | 30.32 | 30.42 | 117,567 | -0.30(-0.96%) |
Feb 26, 2019 | 31.08 | 31.24 | 30.63 | 30.71 | 92,185 | -0.36(-1.16%) |
Feb 25, 2019 | 31.04 | 31.17 | 30.88 | 31.08 | 108,919 | -0.03(-0.11%) |
Feb 22, 2019 | 31.21 | 31.40 | 31.08 | 31.11 | 45,163 | +0.00(+0.00%) |
Feb 21, 2019 | 31.60 | 31.60 | 30.91 | 31.11 | 54,882 | -0.52(-1.66%) |
Feb 20, 2019 | 32.03 | 32.03 | 31.60 | 31.63 | 43,877 | -0.33(-1.03%) |
Feb 19, 2019 | 31.30 | 32.03 | 31.30 | 31.96 | 75,675 | +0.72(+2.31%) |
Feb 15, 2019 | 31.17 | 31.40 | 31.14 | 31.24 | 64,087 | +0.23(+0.74%) |
Feb 14, 2019 | 30.39 | 31.11 | 30.39 | 31.01 | 55,369 | +0.49(+1.61%) |
Feb 13, 2019 | 30.23 | 30.58 | 30.23 | 30.52 | 44,340 | +0.35(+1.17%) |
Feb 12, 2019 | 30.29 | 30.29 | 29.90 | 30.17 | 47,709 | +0.35(+1.18%) |
Feb 11, 2019 | 29.78 | 29.83 | 29.52 | 29.81 | 48,102 | +0.06(+0.22%) |
Feb 08, 2019 | 29.91 | 29.91 | 29.27 | 29.75 | 36,505 | -0.13(-0.43%) |
Feb 07, 2019 | 30.65 | 30.65 | 29.78 | 29.88 | 68,351 | -0.77(-2.51%) |
Feb 06, 2019 | 31.06 | 31.09 | 30.58 | 30.65 | 63,821 | -0.35(-1.14%) |
Feb 05, 2019 | 31.22 | 31.22 | 30.89 | 31.00 | 95,519 | +0.00(+0.00%) |
Feb 04, 2019 | 31.00 | 31.19 | 30.84 | 31.00 | 70,761 | +0.06(+0.21%) |