Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 34.68 | 34.72 | 34.39 | 34.72 | 126,057 | +0.09(+0.25%) |
Apr 29, 2019 | 34.68 | 34.72 | 34.62 | 34.64 | 67,617 | +0.01(+0.03%) |
Apr 26, 2019 | 34.39 | 34.63 | 34.37 | 34.63 | 93,496 | +0.26(+0.74%) |
Apr 25, 2019 | 34.49 | 34.49 | 34.17 | 34.37 | 105,528 | -0.24(-0.68%) |
Apr 24, 2019 | 34.63 | 34.71 | 34.56 | 34.61 | 132,361 | +0.04(+0.11%) |
Apr 23, 2019 | 34.29 | 34.60 | 34.24 | 34.57 | 69,170 | +0.40(+1.16%) |
Apr 22, 2019 | 34.24 | 34.24 | 34.09 | 34.17 | 93,462 | -0.13(-0.39%) |
Apr 18, 2019 | 34.21 | 34.31 | 34.07 | 34.30 | 79,249 | +0.12(+0.36%) |
Apr 17, 2019 | 34.57 | 34.58 | 34.11 | 34.18 | 135,659 | -0.25(-0.72%) |
Apr 16, 2019 | 34.57 | 34.59 | 34.36 | 34.43 | 74,757 | -0.03(-0.08%) |
Apr 15, 2019 | 34.53 | 34.53 | 34.39 | 34.46 | 106,286 | -0.05(-0.14%) |
Apr 12, 2019 | 34.48 | 34.52 | 34.36 | 34.50 | 75,556 | +0.25(+0.72%) |
Apr 11, 2019 | 34.21 | 34.27 | 34.14 | 34.26 | 67,732 | +0.13(+0.39%) |
Apr 10, 2019 | 33.97 | 34.17 | 33.96 | 34.12 | 91,377 | +0.22(+0.64%) |
Apr 09, 2019 | 34.12 | 34.13 | 33.87 | 33.91 | 83,144 | -0.31(-0.91%) |
Apr 08, 2019 | 34.14 | 34.22 | 34.02 | 34.22 | 39,803 | +0.01(+0.03%) |
Apr 05, 2019 | 34.05 | 34.21 | 34.02 | 34.21 | 84,209 | +0.27(+0.78%) |
Apr 04, 2019 | 33.94 | 34.00 | 33.81 | 33.94 | 50,799 | +0.04(+0.11%) |
Apr 03, 2019 | 33.93 | 34.02 | 33.82 | 33.91 | 61,477 | +0.15(+0.45%) |
Apr 02, 2019 | 33.75 | 33.78 | 33.61 | 33.75 | 138,243 | -0.01(-0.03%) |
Apr 01, 2019 | 33.53 | 33.76 | 33.52 | 33.76 | 162,598 | +0.46(+1.39%) |
Mar 29, 2019 | 33.33 | 33.35 | 33.21 | 33.30 | 98,983 | +0.18(+0.54%) |
Mar 28, 2019 | 32.95 | 33.13 | 32.83 | 33.12 | 170,992 | +0.25(+0.75%) |
Mar 27, 2019 | 32.99 | 33.09 | 32.66 | 32.87 | 334,762 | -0.08(-0.23%) |
Mar 26, 2019 | 32.88 | 33.07 | 32.77 | 32.95 | 74,407 | +0.27(+0.84%) |
Mar 25, 2019 | 32.63 | 32.86 | 32.51 | 32.67 | 107,482 | -0.02(-0.06%) |
Mar 22, 2019 | 33.32 | 33.32 | 32.68 | 32.69 | 79,777 | -0.79(-2.35%) |
Mar 21, 2019 | 32.93 | 33.55 | 32.93 | 33.48 | 205,365 | +0.46(+1.41%) |
Mar 20, 2019 | 33.24 | 33.28 | 32.86 | 33.02 | 111,411 | -0.27(-0.80%) |
Mar 19, 2019 | 33.49 | 33.52 | 33.20 | 33.28 | 37,790 | -0.08(-0.23%) |
Mar 18, 2019 | 33.23 | 33.40 | 33.20 | 33.36 | 41,328 | +0.14(+0.43%) |
Mar 15, 2019 | 33.16 | 33.35 | 33.15 | 33.21 | 77,983 | +0.13(+0.40%) |
Mar 14, 2019 | 33.18 | 33.18 | 33.04 | 33.08 | 177,114 | -0.08(-0.23%) |
Mar 13, 2019 | 33.07 | 33.31 | 33.07 | 33.16 | 114,546 | +0.15(+0.46%) |
Mar 12, 2019 | 32.94 | 33.07 | 32.92 | 33.01 | 183,262 | +0.12(+0.37%) |
Mar 11, 2019 | 32.57 | 32.89 | 32.57 | 32.88 | 83,365 | +0.40(+1.23%) |
Mar 08, 2019 | 32.32 | 32.48 | 32.25 | 32.48 | 74,712 | -0.09(-0.26%) |
Mar 07, 2019 | 32.80 | 32.80 | 32.46 | 32.57 | 161,806 | -0.25(-0.75%) |
Mar 06, 2019 | 33.16 | 33.16 | 32.81 | 32.82 | 155,410 | -0.34(-1.03%) |
Mar 05, 2019 | 33.25 | 33.26 | 33.12 | 33.16 | 46,242 | -0.09(-0.26%) |
Mar 04, 2019 | 33.55 | 33.55 | 32.96 | 33.24 | 86,181 | -0.19(-0.57%) |
Mar 01, 2019 | 33.40 | 33.50 | 33.21 | 33.43 | 277,005 | +0.22(+0.66%) |
Feb 28, 2019 | 33.28 | 33.32 | 33.14 | 33.21 | 166,312 | -0.07(-0.20%) |
Feb 27, 2019 | 33.17 | 33.32 | 33.10 | 33.28 | 97,111 | +0.06(+0.17%) |
Feb 26, 2019 | 33.37 | 33.40 | 33.20 | 33.22 | 63,753 | -0.14(-0.43%) |
Feb 25, 2019 | 33.58 | 33.59 | 33.35 | 33.37 | 466,472 | -0.01(-0.03%) |
Feb 22, 2019 | 33.24 | 33.39 | 33.18 | 33.38 | 98,350 | +0.24(+0.71%) |
Feb 21, 2019 | 33.21 | 33.22 | 33.01 | 33.14 | 74,664 | -0.08(-0.23%) |
Feb 20, 2019 | 33.10 | 33.27 | 33.10 | 33.21 | 83,252 | +0.06(+0.17%) |
Feb 19, 2019 | 33.01 | 33.23 | 32.99 | 33.16 | 351,175 | +0.07(+0.20%) |
Feb 15, 2019 | 32.93 | 33.09 | 32.92 | 33.09 | 74,501 | +0.35(+1.07%) |
Feb 14, 2019 | 32.66 | 32.85 | 32.60 | 32.74 | 176,074 | -0.04(-0.12%) |
Feb 13, 2019 | 32.76 | 32.86 | 32.66 | 32.78 | 121,370 | +0.09(+0.29%) |
Feb 12, 2019 | 32.48 | 32.73 | 32.47 | 32.68 | 124,011 | +0.39(+1.20%) |
Feb 11, 2019 | 32.32 | 32.32 | 32.18 | 32.30 | 57,043 | +0.15(+0.47%) |
Feb 08, 2019 | 31.97 | 32.14 | 31.91 | 32.14 | 66,586 | +0.03(+0.09%) |
Feb 07, 2019 | 32.12 | 32.24 | 31.88 | 32.12 | 205,491 | -0.13(-0.41%) |
Feb 06, 2019 | 32.29 | 32.37 | 32.18 | 32.25 | 179,186 | -0.01(-0.03%) |
Feb 05, 2019 | 32.22 | 32.34 | 32.13 | 32.26 | 286,580 | +0.09(+0.29%) |
Feb 04, 2019 | 31.99 | 32.16 | 31.83 | 32.16 | 134,616 | +0.23(+0.71%) |