Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 33.50 | 33.64 | 33.50 | 33.64 | 246 | +0.43(+1.29%) |
Apr 29, 2019 | 33.21 | 33.21 | 33.21 | 33.21 | 18 | -0.15(-0.45%) |
Apr 26, 2019 | 33.46 | 33.46 | 33.37 | 33.37 | 446 | +0.07(+0.21%) |
Apr 25, 2019 | 33.22 | 33.30 | 33.22 | 33.30 | 677 | +0.15(+0.45%) |
Apr 24, 2019 | 33.12 | 33.15 | 33.10 | 33.15 | 681 | +0.14(+0.42%) |
Apr 23, 2019 | 32.85 | 33.01 | 32.85 | 33.01 | 1,616 | +0.04(+0.12%) |
Apr 22, 2019 | 32.90 | 32.97 | 32.90 | 32.97 | 891 | -0.08(-0.24%) |
Apr 18, 2019 | 33.09 | 33.23 | 33.05 | 33.05 | 558 | +0.03(+0.10%) |
Apr 17, 2019 | 33.02 | 33.02 | 33.02 | 33.02 | 44 | -0.03(-0.10%) |
Apr 16, 2019 | 33.48 | 33.48 | 33.02 | 33.05 | 1,681 | -0.37(-1.10%) |
Apr 15, 2019 | 33.42 | 33.42 | 33.42 | 33.42 | 55 | -0.01(-0.03%) |
Apr 12, 2019 | 33.43 | 33.43 | 33.43 | 33.43 | 111 | +0.14(+0.41%) |
Apr 11, 2019 | 33.18 | 33.29 | 33.18 | 33.29 | 553 | +0.03(+0.10%) |
Apr 10, 2019 | 33.41 | 33.41 | 33.26 | 33.26 | 381 | +0.09(+0.28%) |
Apr 09, 2019 | 33.19 | 33.30 | 33.16 | 33.16 | 949 | +0.02(+0.06%) |
Apr 08, 2019 | 33.56 | 33.60 | 33.10 | 33.14 | 8,289 | -0.29(-0.88%) |
Apr 05, 2019 | 33.27 | 33.44 | 33.27 | 33.44 | 1,675 | +0.19(+0.57%) |
Apr 04, 2019 | 33.25 | 33.78 | 33.25 | 33.25 | 1,588 | -0.02(-0.07%) |
Apr 03, 2019 | 33.37 | 33.37 | 33.27 | 33.27 | 919 | +0.04(+0.11%) |
Apr 02, 2019 | 33.27 | 33.27 | 33.18 | 33.24 | 1,265 | -0.04(-0.12%) |
Apr 01, 2019 | 33.27 | 33.27 | 33.27 | 33.27 | 55 | -0.21(-0.62%) |
Mar 29, 2019 | 33.15 | 33.48 | 33.15 | 33.48 | 893 | +0.15(+0.44%) |
Mar 28, 2019 | 33.34 | 33.34 | 33.34 | 33.34 | 82 | -0.30(-0.89%) |
Mar 27, 2019 | 33.69 | 33.69 | 33.38 | 33.63 | 1,509 | -0.36(-1.07%) |
Mar 26, 2019 | 33.88 | 34.01 | 33.78 | 34.00 | 1,804 | +0.36(+1.08%) |
Mar 25, 2019 | 33.65 | 33.85 | 33.47 | 33.63 | 2,501 | +0.07(+0.20%) |
Mar 22, 2019 | 33.66 | 33.66 | 33.56 | 33.56 | 670 | +0.23(+0.70%) |
Mar 21, 2019 | 33.33 | 33.33 | 33.33 | 33.33 | 119 | +0.30(+0.92%) |
Mar 20, 2019 | 32.93 | 33.03 | 32.93 | 33.03 | 627 | +0.16(+0.49%) |
Mar 19, 2019 | 33.02 | 33.02 | 32.87 | 32.87 | 758 | -0.33(-0.99%) |
Mar 18, 2019 | 33.20 | 33.20 | 33.20 | 33.20 | 200 | -0.02(-0.07%) |
Mar 15, 2019 | 33.11 | 33.56 | 33.11 | 33.22 | 3,140 | +0.09(+0.26%) |
Mar 14, 2019 | 33.28 | 33.28 | 33.13 | 33.13 | 754 | -0.08(-0.23%) |
Mar 13, 2019 | 33.21 | 33.21 | 33.21 | 33.21 | 274 | +0.08(+0.25%) |
Mar 12, 2019 | 33.09 | 33.13 | 33.05 | 33.13 | 1,158 | +0.23(+0.69%) |
Mar 11, 2019 | 32.80 | 32.93 | 32.80 | 32.90 | 2,077 | +0.14(+0.42%) |
Mar 08, 2019 | 32.53 | 32.76 | 32.53 | 32.76 | 1,121 | +0.18(+0.54%) |
Mar 07, 2019 | 32.53 | 32.66 | 32.53 | 32.58 | 1,019 | +0.09(+0.27%) |
Mar 06, 2019 | 32.50 | 32.50 | 32.50 | 32.50 | 174 | +0.01(+0.04%) |
Mar 05, 2019 | 32.49 | 32.49 | 32.49 | 32.49 | 31 | -0.06(-0.19%) |
Mar 04, 2019 | 32.42 | 32.55 | 32.28 | 32.55 | 2,148 | +0.14(+0.44%) |
Mar 01, 2019 | 32.29 | 32.40 | 32.28 | 32.40 | 1,009 | -0.03(-0.09%) |
Feb 28, 2019 | 32.44 | 32.44 | 32.43 | 32.43 | 698 | +0.05(+0.16%) |
Feb 27, 2019 | 32.25 | 32.38 | 32.22 | 32.38 | 1,404 | +0.08(+0.25%) |
Feb 26, 2019 | 32.17 | 32.30 | 32.17 | 32.30 | 1,362 | +0.11(+0.34%) |
Feb 25, 2019 | 32.29 | 32.29 | 32.09 | 32.19 | 975 | -0.22(-0.67%) |
Feb 22, 2019 | 32.22 | 32.52 | 32.22 | 32.41 | 4,037 | +0.23(+0.70%) |
Feb 21, 2019 | 31.83 | 32.22 | 31.83 | 32.18 | 2,030 | +0.30(+0.93%) |
Feb 20, 2019 | 31.68 | 31.89 | 31.68 | 31.89 | 1,009 | +0.01(+0.04%) |
Feb 19, 2019 | 31.64 | 31.99 | 31.64 | 31.87 | 1,002 | +0.13(+0.41%) |
Feb 15, 2019 | 31.63 | 31.87 | 31.63 | 31.74 | 1,233 | +0.23(+0.74%) |
Feb 14, 2019 | 31.52 | 31.52 | 31.51 | 31.51 | 421 | -0.18(-0.57%) |
Feb 13, 2019 | 31.55 | 31.69 | 31.55 | 31.69 | 2,467 | +0.15(+0.49%) |
Feb 12, 2019 | 31.60 | 31.60 | 31.54 | 31.54 | 259 | +0.01(+0.03%) |
Feb 11, 2019 | 32.33 | 32.33 | 31.49 | 31.53 | 6,778 | +0.02(+0.06%) |
Feb 08, 2019 | 31.42 | 31.52 | 31.28 | 31.51 | 5,383 | +0.12(+0.39%) |
Feb 07, 2019 | 31.11 | 31.39 | 31.11 | 31.39 | 4,176 | +0.39(+1.26%) |
Feb 06, 2019 | 30.98 | 31.00 | 30.98 | 31.00 | 856 | -0.05(-0.18%) |
Feb 05, 2019 | 31.01 | 31.09 | 31.01 | 31.05 | 614 | -0.03(-0.08%) |
Feb 04, 2019 | 30.91 | 31.08 | 30.91 | 31.08 | 204 | +0.04(+0.14%) |