Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 33.67 | 33.77 | 33.59 | 33.74 | 67,755 | +0.14(+0.41%) |
Apr 29, 2019 | 33.60 | 33.65 | 33.52 | 33.60 | 129,978 | +0.06(+0.17%) |
Apr 26, 2019 | 33.38 | 33.57 | 33.38 | 33.54 | 15,420 | +0.19(+0.58%) |
Apr 25, 2019 | 33.35 | 33.40 | 33.22 | 33.35 | 214,586 | -0.08(-0.24%) |
Apr 24, 2019 | 33.33 | 33.48 | 33.32 | 33.43 | 30,910 | +0.04(+0.13%) |
Apr 23, 2019 | 33.29 | 33.47 | 33.28 | 33.38 | 51,263 | +0.02(+0.06%) |
Apr 22, 2019 | 33.36 | 33.37 | 33.28 | 33.37 | 26,054 | +0.01(+0.03%) |
Apr 18, 2019 | 33.22 | 33.40 | 33.21 | 33.36 | 37,096 | +0.10(+0.31%) |
Apr 17, 2019 | 33.37 | 33.37 | 33.17 | 33.25 | 30,303 | -0.13(-0.39%) |
Apr 16, 2019 | 33.52 | 33.53 | 33.37 | 33.38 | 30,404 | +0.08(+0.25%) |
Apr 15, 2019 | 33.25 | 33.30 | 33.22 | 33.30 | 26,449 | +0.01(+0.03%) |
Apr 12, 2019 | 33.30 | 33.34 | 33.25 | 33.29 | 23,939 | +0.10(+0.31%) |
Apr 11, 2019 | 33.11 | 33.19 | 33.09 | 33.19 | 35,725 | +0.10(+0.31%) |
Apr 10, 2019 | 33.02 | 33.14 | 33.02 | 33.09 | 54,826 | +0.17(+0.52%) |
Apr 09, 2019 | 33.13 | 33.13 | 32.89 | 32.92 | 54,847 | -0.45(-1.33%) |
Apr 08, 2019 | 33.38 | 33.38 | 33.23 | 33.36 | 51,726 | -0.07(-0.21%) |
Apr 05, 2019 | 33.24 | 33.43 | 33.24 | 33.43 | 22,753 | +0.19(+0.58%) |
Apr 04, 2019 | 33.17 | 33.26 | 33.13 | 33.24 | 44,026 | +0.03(+0.08%) |
Apr 03, 2019 | 33.15 | 33.29 | 33.08 | 33.21 | 148,369 | +0.22(+0.67%) |
Apr 02, 2019 | 32.99 | 33.01 | 32.89 | 32.99 | 15,762 | -0.06(-0.19%) |
Apr 01, 2019 | 33.05 | 33.10 | 32.99 | 33.05 | 22,208 | +0.21(+0.63%) |
Mar 29, 2019 | 32.89 | 32.94 | 32.78 | 32.84 | 25,341 | +0.11(+0.32%) |
Mar 28, 2019 | 32.75 | 32.80 | 32.59 | 32.74 | 23,441 | -0.02(-0.05%) |
Mar 27, 2019 | 32.82 | 32.92 | 32.64 | 32.75 | 31,897 | -0.10(-0.31%) |
Mar 26, 2019 | 32.85 | 32.92 | 32.76 | 32.85 | 42,133 | +0.23(+0.71%) |
Mar 25, 2019 | 32.60 | 32.73 | 32.49 | 32.62 | 32,970 | -0.11(-0.34%) |
Mar 22, 2019 | 33.07 | 33.14 | 32.72 | 32.73 | 28,900 | -0.59(-1.77%) |
Mar 21, 2019 | 32.98 | 33.33 | 32.98 | 33.32 | 30,042 | +0.21(+0.63%) |
Mar 20, 2019 | 33.04 | 33.32 | 32.91 | 33.11 | 25,669 | -0.07(-0.22%) |
Mar 19, 2019 | 33.27 | 33.32 | 33.11 | 33.19 | 26,688 | +0.03(+0.08%) |
Mar 18, 2019 | 33.08 | 33.18 | 33.01 | 33.16 | 30,759 | +0.18(+0.53%) |
Mar 15, 2019 | 32.90 | 33.10 | 32.90 | 32.98 | 27,929 | +0.18(+0.56%) |
Mar 14, 2019 | 32.81 | 32.85 | 32.73 | 32.80 | 99,660 | -0.02(-0.05%) |
Mar 13, 2019 | 32.72 | 32.84 | 32.68 | 32.82 | 315,049 | +0.16(+0.48%) |
Mar 12, 2019 | 32.65 | 32.73 | 32.62 | 32.66 | 12,254 | +0.11(+0.34%) |
Mar 11, 2019 | 32.13 | 32.60 | 32.13 | 32.55 | 32,803 | +0.45(+1.42%) |
Mar 08, 2019 | 31.93 | 32.11 | 31.91 | 32.09 | 30,302 | -0.04(-0.12%) |
Mar 07, 2019 | 32.27 | 32.30 | 32.08 | 32.13 | 29,398 | -0.16(-0.51%) |
Mar 06, 2019 | 32.51 | 32.55 | 32.30 | 32.30 | 31,348 | -0.25(-0.77%) |
Mar 05, 2019 | 32.60 | 32.66 | 32.51 | 32.55 | 32,871 | -0.04(-0.12%) |
Mar 04, 2019 | 32.73 | 32.73 | 32.42 | 32.59 | 20,912 | -0.05(-0.17%) |
Mar 01, 2019 | 32.65 | 32.66 | 32.48 | 32.64 | 24,263 | +0.14(+0.43%) |
Feb 28, 2019 | 32.49 | 32.59 | 32.46 | 32.50 | 28,050 | -0.08(-0.26%) |
Feb 27, 2019 | 32.51 | 32.63 | 32.47 | 32.59 | 43,828 | -0.04(-0.12%) |
Feb 26, 2019 | 32.53 | 32.68 | 32.53 | 32.62 | 15,057 | +0.06(+0.17%) |
Feb 25, 2019 | 32.64 | 32.66 | 32.53 | 32.57 | 37,993 | +0.14(+0.43%) |
Feb 22, 2019 | 32.29 | 32.46 | 32.28 | 32.43 | 36,449 | +0.21(+0.66%) |
Feb 21, 2019 | 32.03 | 32.22 | 32.00 | 32.22 | 68,682 | +0.09(+0.29%) |
Feb 20, 2019 | 31.96 | 32.18 | 31.95 | 32.12 | 43,626 | +0.14(+0.43%) |
Feb 19, 2019 | 31.73 | 32.04 | 31.73 | 31.98 | 79,562 | +0.28(+0.88%) |
Feb 15, 2019 | 31.53 | 31.73 | 31.53 | 31.71 | 27,822 | +0.35(+1.12%) |
Feb 14, 2019 | 31.27 | 31.47 | 31.27 | 31.35 | 85,930 | -0.04(-0.13%) |
Feb 13, 2019 | 31.47 | 31.53 | 31.37 | 31.39 | 30,337 | +0.11(+0.34%) |
Feb 12, 2019 | 31.27 | 31.43 | 31.23 | 31.29 | 295,671 | +0.12(+0.39%) |
Feb 11, 2019 | 31.16 | 31.23 | 31.05 | 31.17 | 303,819 | +0.07(+0.24%) |
Feb 08, 2019 | 30.89 | 31.10 | 30.87 | 31.09 | 37,311 | +0.03(+0.09%) |
Feb 07, 2019 | 31.07 | 31.14 | 30.91 | 31.07 | 83,262 | -0.14(-0.45%) |
Feb 06, 2019 | 31.24 | 31.31 | 31.17 | 31.20 | 307,038 | -0.06(-0.18%) |
Feb 05, 2019 | 31.09 | 31.32 | 31.09 | 31.26 | 88,759 | +0.17(+0.54%) |
Feb 04, 2019 | 31.01 | 31.09 | 30.88 | 31.09 | 57,137 | -0.02(-0.06%) |