Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 32.21 | 32.23 | 32.01 | 32.19 | 164,192 | -0.02(-0.06%) |
Apr 29, 2019 | 32.25 | 32.30 | 32.21 | 32.21 | 150,713 | +0.00(+0.00%) |
Apr 26, 2019 | 32.14 | 32.25 | 32.10 | 32.21 | 96,140 | +0.11(+0.34%) |
Apr 25, 2019 | 32.34 | 32.34 | 32.03 | 32.10 | 219,837 | -0.25(-0.78%) |
Apr 24, 2019 | 32.48 | 32.50 | 32.32 | 32.36 | 162,006 | -0.11(-0.33%) |
Apr 23, 2019 | 32.37 | 32.54 | 32.30 | 32.47 | 201,972 | +0.09(+0.28%) |
Apr 22, 2019 | 32.48 | 32.48 | 32.32 | 32.37 | 217,712 | -0.11(-0.33%) |
Apr 18, 2019 | 32.54 | 32.55 | 32.43 | 32.48 | 168,771 | -0.04(-0.11%) |
Apr 17, 2019 | 32.77 | 32.77 | 32.47 | 32.52 | 171,519 | -0.11(-0.33%) |
Apr 16, 2019 | 32.83 | 32.83 | 32.60 | 32.63 | 152,573 | -0.20(-0.60%) |
Apr 15, 2019 | 32.93 | 32.93 | 32.74 | 32.83 | 192,776 | -0.02(-0.06%) |
Apr 12, 2019 | 32.95 | 32.95 | 32.75 | 32.84 | 144,043 | +0.05(+0.16%) |
Apr 11, 2019 | 32.92 | 32.92 | 32.74 | 32.79 | 145,271 | -0.13(-0.38%) |
Apr 10, 2019 | 32.81 | 32.93 | 32.74 | 32.92 | 127,481 | +0.29(+0.88%) |
Apr 09, 2019 | 32.83 | 32.83 | 32.63 | 32.63 | 178,873 | -0.25(-0.77%) |
Apr 08, 2019 | 32.99 | 32.99 | 32.81 | 32.88 | 158,820 | -0.11(-0.33%) |
Apr 05, 2019 | 32.95 | 33.01 | 32.83 | 32.99 | 124,416 | +0.13(+0.38%) |
Apr 04, 2019 | 32.84 | 32.88 | 32.74 | 32.86 | 197,164 | -0.05(-0.16%) |
Apr 03, 2019 | 33.02 | 33.02 | 32.86 | 32.92 | 196,015 | +0.06(+0.19%) |
Apr 02, 2019 | 32.94 | 32.94 | 32.75 | 32.85 | 163,768 | -0.11(-0.33%) |
Apr 01, 2019 | 32.75 | 32.98 | 32.73 | 32.96 | 115,060 | +0.39(+1.21%) |
Mar 29, 2019 | 32.67 | 32.67 | 32.49 | 32.57 | 85,068 | +0.07(+0.22%) |
Mar 28, 2019 | 32.42 | 32.49 | 32.28 | 32.49 | 110,098 | +0.07(+0.22%) |
Mar 27, 2019 | 32.58 | 32.58 | 32.26 | 32.42 | 183,666 | -0.11(-0.33%) |
Mar 26, 2019 | 32.53 | 32.58 | 32.41 | 32.53 | 162,209 | +0.18(+0.55%) |
Mar 25, 2019 | 32.41 | 32.44 | 32.15 | 32.35 | 224,871 | -0.04(-0.11%) |
Mar 22, 2019 | 32.92 | 32.92 | 32.37 | 32.39 | 344,517 | -0.56(-1.68%) |
Mar 21, 2019 | 32.85 | 33.00 | 32.78 | 32.94 | 227,620 | -0.02(-0.05%) |
Mar 20, 2019 | 33.12 | 33.16 | 32.76 | 32.96 | 270,076 | -0.18(-0.54%) |
Mar 19, 2019 | 33.34 | 33.34 | 33.09 | 33.14 | 224,496 | -0.14(-0.43%) |
Mar 18, 2019 | 33.14 | 33.28 | 33.09 | 33.28 | 133,583 | +0.23(+0.70%) |
Mar 15, 2019 | 33.09 | 33.12 | 32.98 | 33.05 | 233,309 | +0.09(+0.27%) |
Mar 14, 2019 | 33.07 | 33.07 | 32.91 | 32.96 | 176,788 | -0.05(-0.16%) |
Mar 13, 2019 | 32.92 | 33.01 | 32.87 | 33.01 | 157,081 | +0.20(+0.60%) |
Mar 12, 2019 | 32.87 | 32.89 | 32.77 | 32.82 | 176,871 | +0.02(+0.05%) |
Mar 11, 2019 | 32.53 | 32.80 | 32.53 | 32.80 | 216,531 | +0.38(+1.16%) |
Mar 08, 2019 | 32.37 | 32.42 | 32.23 | 32.42 | 147,123 | +0.05(+0.17%) |
Mar 07, 2019 | 32.67 | 32.67 | 32.37 | 32.37 | 165,172 | -0.27(-0.82%) |
Mar 06, 2019 | 33.00 | 33.00 | 32.64 | 32.64 | 396,853 | -0.30(-0.92%) |
Mar 05, 2019 | 33.12 | 33.12 | 32.87 | 32.94 | 129,143 | +0.03(+0.08%) |
Mar 04, 2019 | 33.07 | 33.07 | 32.72 | 32.91 | 194,643 | -0.04(-0.11%) |
Mar 01, 2019 | 33.29 | 33.29 | 32.83 | 32.95 | 165,929 | -0.21(-0.64%) |
Feb 28, 2019 | 33.29 | 33.29 | 33.11 | 33.16 | 170,384 | -0.12(-0.37%) |
Feb 27, 2019 | 33.47 | 33.47 | 33.15 | 33.29 | 242,457 | -0.14(-0.43%) |
Feb 26, 2019 | 33.57 | 33.57 | 33.39 | 33.43 | 205,089 | -0.07(-0.21%) |
Feb 25, 2019 | 33.77 | 33.77 | 33.45 | 33.50 | 271,808 | -0.09(-0.26%) |
Feb 22, 2019 | 33.48 | 33.71 | 33.41 | 33.59 | 155,914 | +0.34(+1.02%) |
Feb 21, 2019 | 33.43 | 33.43 | 33.16 | 33.25 | 164,523 | -0.20(-0.58%) |
Feb 20, 2019 | 33.63 | 33.63 | 33.43 | 33.45 | 252,929 | -0.18(-0.53%) |
Feb 19, 2019 | 33.43 | 33.66 | 33.36 | 33.63 | 198,409 | -0.02(-0.05%) |
Feb 15, 2019 | 33.48 | 33.66 | 33.47 | 33.64 | 224,334 | +0.21(+0.64%) |
Feb 14, 2019 | 33.57 | 33.59 | 33.32 | 33.43 | 174,051 | -0.16(-0.48%) |
Feb 13, 2019 | 33.77 | 33.77 | 33.54 | 33.59 | 196,332 | -0.14(-0.42%) |
Feb 12, 2019 | 33.80 | 33.80 | 33.70 | 33.73 | 117,304 | +0.00(+0.00%) |
Feb 11, 2019 | 33.77 | 33.77 | 33.66 | 33.73 | 124,686 | -0.07(-0.21%) |
Feb 08, 2019 | 33.77 | 33.80 | 33.59 | 33.80 | 77,141 | +0.00(+0.00%) |
Feb 07, 2019 | 33.86 | 33.87 | 33.63 | 33.80 | 205,770 | -0.09(-0.26%) |
Feb 06, 2019 | 34.05 | 34.05 | 33.84 | 33.89 | 77,097 | -0.21(-0.63%) |
Feb 05, 2019 | 34.03 | 34.11 | 33.89 | 34.11 | 123,844 | +0.19(+0.55%) |
Feb 04, 2019 | 33.72 | 33.94 | 33.62 | 33.92 | 84,451 | +0.19(+0.58%) |