Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 33.73 | 33.77 | 33.72 | 33.76 | 4,415 | +0.00(+0.00%) |
Apr 29, 2019 | 33.76 | 33.76 | 33.73 | 33.76 | 1,168 | +0.02(+0.07%) |
Apr 26, 2019 | 33.75 | 33.75 | 33.71 | 33.73 | 1,598 | +0.05(+0.16%) |
Apr 25, 2019 | 33.62 | 33.72 | 33.62 | 33.68 | 4,318 | +0.01(+0.04%) |
Apr 24, 2019 | 33.69 | 33.70 | 33.66 | 33.66 | 6,266 | -0.05(-0.15%) |
Apr 23, 2019 | 33.66 | 33.71 | 33.66 | 33.71 | 2,242 | +0.12(+0.36%) |
Apr 22, 2019 | 33.59 | 33.61 | 33.57 | 33.59 | 2,370 | -0.00(-0.01%) |
Apr 18, 2019 | 33.57 | 33.62 | 33.55 | 33.60 | 4,796 | +0.00(+0.01%) |
Apr 17, 2019 | 33.64 | 33.64 | 33.57 | 33.59 | 6,206 | -0.03(-0.09%) |
Apr 16, 2019 | 33.66 | 33.66 | 33.60 | 33.63 | 3,516 | +0.02(+0.05%) |
Apr 15, 2019 | 33.63 | 33.63 | 33.57 | 33.61 | 2,633 | -0.01(-0.02%) |
Apr 12, 2019 | 33.64 | 33.64 | 33.61 | 33.62 | 2,616 | +0.06(+0.18%) |
Apr 11, 2019 | 33.51 | 33.57 | 33.51 | 33.56 | 6,237 | +0.07(+0.21%) |
Apr 10, 2019 | 33.46 | 33.49 | 33.46 | 33.49 | 840 | +0.10(+0.30%) |
Apr 09, 2019 | 33.35 | 33.39 | 33.35 | 33.39 | 1,449 | -0.01(-0.03%) |
Apr 08, 2019 | 33.36 | 33.46 | 33.34 | 33.39 | 10,340 | -0.02(-0.05%) |
Apr 05, 2019 | 33.42 | 33.42 | 33.41 | 33.41 | 145 | +0.08(+0.23%) |
Apr 04, 2019 | 33.26 | 33.33 | 33.26 | 33.33 | 1,563 | +0.07(+0.22%) |
Apr 03, 2019 | 33.28 | 33.33 | 33.24 | 33.26 | 47,455 | +0.03(+0.08%) |
Apr 02, 2019 | 33.20 | 33.24 | 33.20 | 33.23 | 1,258 | +0.02(+0.05%) |
Apr 01, 2019 | 33.24 | 33.24 | 33.22 | 33.22 | 813 | +0.06(+0.17%) |
Mar 29, 2019 | 33.16 | 33.16 | 33.14 | 33.16 | 6,300 | +0.09(+0.26%) |
Mar 28, 2019 | 33.02 | 33.08 | 33.02 | 33.08 | 12,802 | +0.06(+0.19%) |
Mar 27, 2019 | 32.97 | 33.03 | 32.97 | 33.01 | 9,813 | +0.00(+0.01%) |
Mar 26, 2019 | 33.06 | 33.10 | 33.00 | 33.01 | 16,157 | +0.06(+0.17%) |
Mar 25, 2019 | 32.93 | 32.97 | 32.92 | 32.95 | 5,548 | +0.07(+0.22%) |
Mar 22, 2019 | 32.98 | 32.98 | 32.88 | 32.88 | 2,490 | -0.17(-0.50%) |
Mar 21, 2019 | 33.09 | 33.11 | 33.05 | 33.05 | 4,228 | +0.00(+0.00%) |
Mar 20, 2019 | 32.90 | 33.12 | 32.90 | 33.05 | 31,695 | +0.14(+0.43%) |
Mar 19, 2019 | 32.94 | 33.00 | 32.90 | 32.91 | 3,393 | -0.02(-0.06%) |
Mar 18, 2019 | 32.99 | 32.99 | 32.90 | 32.93 | 6,244 | -0.00(-0.00%) |
Mar 15, 2019 | 32.97 | 32.97 | 32.91 | 32.93 | 2,344 | +0.09(+0.26%) |
Mar 14, 2019 | 32.80 | 32.86 | 32.80 | 32.84 | 1,769 | -0.01(-0.03%) |
Mar 13, 2019 | 32.78 | 32.86 | 32.78 | 32.85 | 4,001 | +0.10(+0.29%) |
Mar 12, 2019 | 32.78 | 32.79 | 32.76 | 32.76 | 3,687 | +0.05(+0.16%) |
Mar 11, 2019 | 32.65 | 32.74 | 32.64 | 32.70 | 6,109 | +0.12(+0.37%) |
Mar 08, 2019 | 32.47 | 32.58 | 32.47 | 32.58 | 1,758 | -0.03(-0.10%) |
Mar 07, 2019 | 32.62 | 32.63 | 32.58 | 32.61 | 20,196 | -0.05(-0.15%) |
Mar 06, 2019 | 32.71 | 32.71 | 32.66 | 32.66 | 4,672 | -0.09(-0.28%) |
Mar 05, 2019 | 32.74 | 32.78 | 32.73 | 32.76 | 3,465 | -0.04(-0.12%) |
Mar 04, 2019 | 32.86 | 32.86 | 32.69 | 32.80 | 19,739 | +0.00(+0.00%) |
Mar 01, 2019 | 32.82 | 32.82 | 32.79 | 32.80 | 1,904 | +0.09(+0.26%) |
Feb 28, 2019 | 32.77 | 32.77 | 32.69 | 32.71 | 11,785 | -0.03(-0.09%) |
Feb 27, 2019 | 32.76 | 32.77 | 32.72 | 32.74 | 3,559 | +0.01(+0.02%) |
Feb 26, 2019 | 32.68 | 32.77 | 32.68 | 32.73 | 25,765 | +0.08(+0.25%) |
Feb 25, 2019 | 32.67 | 32.67 | 32.64 | 32.65 | 1,913 | +0.07(+0.20%) |
Feb 22, 2019 | 32.56 | 32.60 | 32.54 | 32.58 | 11,941 | +0.11(+0.33%) |
Feb 21, 2019 | 32.52 | 32.52 | 32.48 | 32.48 | 8,901 | -0.03(-0.09%) |
Feb 20, 2019 | 32.53 | 32.54 | 32.50 | 32.51 | 2,544 | +0.05(+0.16%) |
Feb 19, 2019 | 32.48 | 32.50 | 32.44 | 32.45 | 2,497 | +0.01(+0.02%) |
Feb 15, 2019 | 32.44 | 32.45 | 32.41 | 32.45 | 3,390 | +0.11(+0.34%) |
Feb 14, 2019 | 32.35 | 32.38 | 32.30 | 32.34 | 30,466 | -0.03(-0.10%) |
Feb 13, 2019 | 32.40 | 32.41 | 32.37 | 32.37 | 6,184 | -0.04(-0.13%) |
Feb 12, 2019 | 32.46 | 32.46 | 32.41 | 32.41 | 436 | +0.15(+0.45%) |
Feb 11, 2019 | 32.25 | 32.29 | 32.21 | 32.27 | 10,022 | +0.01(+0.02%) |
Feb 08, 2019 | 32.24 | 32.26 | 32.24 | 32.26 | 884 | +0.01(+0.04%) |
Feb 07, 2019 | 32.31 | 32.31 | 32.25 | 32.25 | 4,041 | -0.12(-0.38%) |
Feb 06, 2019 | 32.42 | 32.42 | 32.37 | 32.37 | 9,174 | -0.03(-0.11%) |
Feb 05, 2019 | 32.32 | 32.44 | 32.32 | 32.40 | 14,971 | +0.15(+0.48%) |
Feb 04, 2019 | 32.23 | 32.25 | 32.22 | 32.25 | 4,720 | +0.10(+0.32%) |