Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 33.71 | 34.59 | 33.61 | 34.48 | 1,077,089 | +0.81(+2.40%) |
Apr 29, 2019 | 33.68 | 33.73 | 33.45 | 33.68 | 267,540 | -0.01(-0.02%) |
Apr 26, 2019 | 33.47 | 33.88 | 33.39 | 33.68 | 483,027 | +0.28(+0.84%) |
Apr 25, 2019 | 33.43 | 33.68 | 33.12 | 33.40 | 361,849 | -0.12(-0.36%) |
Apr 24, 2019 | 33.68 | 33.73 | 33.48 | 33.52 | 577,535 | -0.09(-0.26%) |
Apr 23, 2019 | 33.27 | 33.70 | 33.09 | 33.61 | 661,365 | +0.29(+0.86%) |
Apr 22, 2019 | 33.40 | 33.54 | 33.17 | 33.32 | 681,861 | -0.09(-0.26%) |
Apr 18, 2019 | 33.02 | 33.51 | 33.02 | 33.41 | 670,434 | +0.39(+1.19%) |
Apr 17, 2019 | 33.52 | 33.64 | 32.88 | 33.02 | 704,172 | -0.42(-1.27%) |
Apr 16, 2019 | 33.34 | 33.62 | 33.24 | 33.44 | 1,045,643 | +0.10(+0.29%) |
Apr 15, 2019 | 33.25 | 33.54 | 33.20 | 33.35 | 363,077 | +0.21(+0.63%) |
Apr 12, 2019 | 32.97 | 33.24 | 32.70 | 33.14 | 952,419 | +0.19(+0.58%) |
Apr 11, 2019 | 32.96 | 33.00 | 32.82 | 32.95 | 836,049 | +0.01(+0.02%) |
Apr 10, 2019 | 32.56 | 33.06 | 32.56 | 32.94 | 660,881 | +0.26(+0.78%) |
Apr 09, 2019 | 32.75 | 32.77 | 32.47 | 32.68 | 550,172 | -0.06(-0.20%) |
Apr 08, 2019 | 32.75 | 32.78 | 32.38 | 32.75 | 795,761 | -0.09(-0.27%) |
Apr 05, 2019 | 32.65 | 32.90 | 32.52 | 32.84 | 758,382 | +0.20(+0.61%) |
Apr 04, 2019 | 32.57 | 32.92 | 32.37 | 32.64 | 553,223 | +0.14(+0.44%) |
Apr 03, 2019 | 32.48 | 32.52 | 32.30 | 32.49 | 678,264 | +0.03(+0.10%) |
Apr 02, 2019 | 32.65 | 32.67 | 32.34 | 32.46 | 653,183 | -0.18(-0.56%) |
Apr 01, 2019 | 32.48 | 32.70 | 32.28 | 32.64 | 588,264 | +0.18(+0.54%) |
Mar 29, 2019 | 32.33 | 32.52 | 32.18 | 32.47 | 410,467 | +0.18(+0.57%) |
Mar 28, 2019 | 32.46 | 32.85 | 32.04 | 32.28 | 819,997 | -0.26(-0.81%) |
Mar 27, 2019 | 32.54 | 32.80 | 32.52 | 32.55 | 857,386 | +0.01(+0.02%) |
Mar 26, 2019 | 32.52 | 32.71 | 32.38 | 32.54 | 1,297,021 | +0.06(+0.20%) |
Mar 25, 2019 | 32.62 | 32.77 | 32.47 | 32.48 | 843,878 | -0.10(-0.29%) |
Mar 22, 2019 | 32.71 | 32.88 | 32.46 | 32.57 | 1,715,430 | -0.10(-0.29%) |
Mar 21, 2019 | 32.28 | 32.88 | 32.28 | 32.67 | 556,750 | +0.34(+1.04%) |
Mar 20, 2019 | 32.44 | 32.73 | 32.18 | 32.33 | 1,488,838 | -0.18(-0.54%) |
Mar 19, 2019 | 33.12 | 33.24 | 32.41 | 32.51 | 928,229 | -0.64(-1.93%) |
Mar 18, 2019 | 33.17 | 33.23 | 32.99 | 33.15 | 1,109,446 | +0.02(+0.05%) |
Mar 15, 2019 | 32.83 | 33.16 | 32.72 | 33.13 | 2,143,037 | +0.27(+0.83%) |
Mar 14, 2019 | 33.21 | 33.24 | 32.84 | 32.86 | 527,023 | -0.30(-0.92%) |
Mar 13, 2019 | 33.16 | 33.21 | 32.99 | 33.16 | 1,632,848 | +0.03(+0.10%) |
Mar 12, 2019 | 32.87 | 33.14 | 32.71 | 33.13 | 1,437,203 | +0.35(+1.07%) |
Mar 11, 2019 | 32.86 | 32.95 | 32.63 | 32.78 | 1,658,325 | -0.06(-0.19%) |
Mar 08, 2019 | 32.48 | 32.93 | 32.36 | 32.84 | 1,336,364 | +0.47(+1.46%) |
Mar 07, 2019 | 32.05 | 32.44 | 31.95 | 32.37 | 2,108,328 | +0.36(+1.12%) |
Mar 06, 2019 | 32.01 | 32.14 | 31.89 | 32.01 | 2,266,824 | +0.04(+0.13%) |
Mar 05, 2019 | 32.18 | 32.44 | 31.83 | 31.97 | 1,709,958 | -0.13(-0.40%) |
Mar 04, 2019 | 32.01 | 32.11 | 31.84 | 32.10 | 1,981,047 | +0.08(+0.25%) |
Mar 01, 2019 | 32.30 | 32.36 | 31.77 | 32.02 | 709,716 | -0.28(-0.87%) |
Feb 28, 2019 | 32.11 | 32.49 | 32.01 | 32.30 | 852,094 | +0.14(+0.45%) |
Feb 27, 2019 | 32.50 | 32.50 | 31.98 | 32.16 | 657,181 | -0.41(-1.25%) |
Feb 26, 2019 | 32.88 | 32.88 | 32.45 | 32.56 | 656,104 | -0.23(-0.71%) |
Feb 25, 2019 | 33.37 | 33.37 | 32.76 | 32.80 | 588,624 | -0.56(-1.68%) |
Feb 22, 2019 | 33.09 | 33.36 | 33.00 | 33.36 | 599,374 | +0.29(+0.87%) |
Feb 21, 2019 | 32.85 | 33.09 | 32.69 | 33.07 | 1,041,906 | +0.15(+0.46%) |
Feb 20, 2019 | 32.90 | 32.93 | 32.48 | 32.92 | 1,226,918 | -0.01(-0.02%) |
Feb 19, 2019 | 32.57 | 32.93 | 32.57 | 32.93 | 758,792 | +0.28(+0.85%) |
Feb 15, 2019 | 32.57 | 32.82 | 32.48 | 32.65 | 1,246,650 | +0.17(+0.54%) |
Feb 14, 2019 | 32.47 | 32.67 | 32.29 | 32.48 | 1,104,374 | +0.01(+0.02%) |
Feb 13, 2019 | 32.46 | 32.59 | 32.40 | 32.47 | 879,570 | -0.07(-0.22%) |
Feb 12, 2019 | 32.47 | 32.59 | 32.22 | 32.54 | 865,226 | +0.10(+0.29%) |
Feb 11, 2019 | 32.47 | 32.70 | 32.32 | 32.44 | 1,493,849 | -0.08(-0.24%) |
Feb 08, 2019 | 32.86 | 32.86 | 31.82 | 32.52 | 1,926,297 | -0.35(-1.06%) |
Feb 07, 2019 | 32.58 | 32.89 | 32.35 | 32.87 | 926,719 | +0.25(+0.78%) |
Feb 06, 2019 | 32.78 | 32.79 | 32.39 | 32.62 | 1,063,637 | -0.18(-0.56%) |
Feb 05, 2019 | 32.67 | 32.88 | 32.60 | 32.80 | 864,175 | -0.12(-0.36%) |
Feb 04, 2019 | 32.65 | 33.03 | 32.51 | 32.92 | 752,282 | +0.20(+0.60%) |