Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 32.17 | 32.21 | 31.96 | 32.21 | 4,142 | +0.04(+0.12%) |
Apr 29, 2019 | 32.23 | 32.24 | 32.02 | 32.18 | 9,990 | +0.06(+0.18%) |
Apr 26, 2019 | 31.96 | 32.15 | 31.92 | 32.12 | 2,816 | +0.16(+0.49%) |
Apr 25, 2019 | 31.98 | 32.01 | 31.79 | 31.96 | 5,785 | -0.15(-0.47%) |
Apr 24, 2019 | 32.14 | 32.18 | 32.06 | 32.11 | 7,480 | -0.05(-0.15%) |
Apr 23, 2019 | 31.91 | 32.24 | 31.90 | 32.16 | 6,513 | +0.32(+1.00%) |
Apr 22, 2019 | 31.64 | 31.86 | 31.64 | 31.84 | 11,599 | +0.06(+0.18%) |
Apr 18, 2019 | 31.76 | 31.83 | 31.58 | 31.79 | 3,754 | +0.04(+0.13%) |
Apr 17, 2019 | 32.00 | 32.00 | 31.72 | 31.75 | 3,335 | -0.05(-0.17%) |
Apr 16, 2019 | 31.71 | 31.80 | 31.67 | 31.80 | 5,186 | +0.12(+0.36%) |
Apr 15, 2019 | 31.75 | 31.75 | 31.62 | 31.69 | 7,239 | -0.07(-0.23%) |
Apr 12, 2019 | 31.77 | 31.79 | 31.67 | 31.76 | 3,859 | +0.25(+0.80%) |
Apr 11, 2019 | 31.59 | 31.59 | 31.44 | 31.51 | 3,056 | +0.03(+0.11%) |
Apr 10, 2019 | 31.37 | 31.52 | 31.31 | 31.48 | 2,139 | +0.21(+0.68%) |
Apr 09, 2019 | 31.40 | 31.41 | 31.26 | 31.26 | 4,131 | -0.24(-0.77%) |
Apr 08, 2019 | 31.36 | 31.51 | 31.31 | 31.51 | 3,869 | +0.01(+0.05%) |
Apr 05, 2019 | 31.40 | 31.53 | 31.39 | 31.49 | 4,172 | +0.26(+0.82%) |
Apr 04, 2019 | 31.26 | 31.26 | 31.19 | 31.23 | 3,190 | +0.07(+0.21%) |
Apr 03, 2019 | 31.16 | 31.28 | 31.05 | 31.17 | 5,231 | +0.11(+0.36%) |
Apr 02, 2019 | 31.07 | 31.08 | 30.96 | 31.06 | 11,651 | +0.05(+0.17%) |
Apr 01, 2019 | 30.97 | 31.03 | 30.92 | 31.01 | 8,581 | +0.31(+1.00%) |
Mar 29, 2019 | 30.62 | 30.73 | 30.58 | 30.70 | 6,466 | +0.24(+0.80%) |
Mar 28, 2019 | 30.38 | 30.48 | 30.29 | 30.45 | 3,391 | +0.17(+0.57%) |
Mar 27, 2019 | 30.51 | 30.54 | 30.19 | 30.28 | 4,608 | -0.29(-0.96%) |
Mar 26, 2019 | 30.72 | 30.72 | 30.42 | 30.57 | 2,436 | +0.13(+0.42%) |
Mar 25, 2019 | 30.40 | 30.49 | 30.30 | 30.45 | 6,185 | -0.05(-0.16%) |
Mar 22, 2019 | 31.06 | 31.06 | 30.50 | 30.50 | 6,049 | -0.65(-2.10%) |
Mar 21, 2019 | 30.87 | 31.21 | 30.79 | 31.15 | 2,639 | +0.47(+1.54%) |
Mar 20, 2019 | 30.67 | 30.70 | 30.57 | 30.68 | 4,886 | -0.00(-0.01%) |
Mar 19, 2019 | 30.82 | 31.32 | 29.41 | 30.68 | 8,843 | -0.10(-0.33%) |
Mar 18, 2019 | 30.77 | 30.79 | 30.68 | 30.78 | 6,429 | +0.18(+0.60%) |
Mar 15, 2019 | 30.60 | 30.65 | 30.54 | 30.60 | 1,564 | +0.13(+0.43%) |
Mar 14, 2019 | 30.47 | 30.57 | 30.43 | 30.47 | 2,864 | -0.07(-0.22%) |
Mar 13, 2019 | 30.33 | 30.63 | 30.33 | 30.54 | 5,657 | +0.22(+0.74%) |
Mar 12, 2019 | 30.27 | 30.36 | 30.22 | 30.31 | 2,858 | +0.09(+0.31%) |
Mar 11, 2019 | 29.82 | 30.24 | 29.82 | 30.22 | 3,196 | +0.47(+1.56%) |
Mar 08, 2019 | 29.46 | 29.75 | 29.42 | 29.75 | 2,711 | -0.13(-0.43%) |
Mar 07, 2019 | 29.94 | 30.00 | 29.78 | 29.88 | 6,705 | -0.14(-0.46%) |
Mar 06, 2019 | 30.26 | 30.26 | 30.02 | 30.02 | 4,714 | -0.34(-1.12%) |
Mar 05, 2019 | 30.32 | 30.38 | 30.29 | 30.36 | 2,142 | -0.08(-0.27%) |
Mar 04, 2019 | 30.70 | 30.78 | 30.24 | 30.44 | 7,027 | -0.18(-0.58%) |
Mar 01, 2019 | 30.67 | 30.67 | 30.53 | 30.62 | 2,607 | +0.17(+0.55%) |
Feb 28, 2019 | 30.52 | 30.53 | 30.39 | 30.45 | 5,243 | -0.08(-0.25%) |
Feb 27, 2019 | 30.54 | 30.58 | 30.49 | 30.53 | 4,242 | -0.10(-0.31%) |
Feb 26, 2019 | 30.70 | 30.77 | 30.62 | 30.62 | 11,890 | -0.13(-0.44%) |
Feb 25, 2019 | 30.95 | 31.02 | 30.73 | 30.76 | 9,446 | -0.03(-0.09%) |
Feb 22, 2019 | 30.67 | 30.80 | 30.67 | 30.79 | 4,797 | +0.11(+0.37%) |
Feb 21, 2019 | 30.75 | 30.75 | 30.56 | 30.67 | 4,595 | -0.09(-0.29%) |
Feb 20, 2019 | 30.74 | 30.80 | 30.70 | 30.76 | 3,741 | +0.06(+0.20%) |
Feb 19, 2019 | 30.44 | 30.77 | 30.44 | 30.70 | 16,560 | +0.14(+0.47%) |
Feb 15, 2019 | 30.48 | 30.60 | 30.48 | 30.56 | 4,589 | +0.18(+0.60%) |
Feb 14, 2019 | 30.19 | 30.49 | 30.05 | 30.37 | 3,111 | +0.07(+0.22%) |
Feb 13, 2019 | 30.37 | 30.40 | 30.27 | 30.31 | 5,512 | +0.01(+0.03%) |
Feb 12, 2019 | 30.27 | 30.37 | 30.15 | 30.30 | 2,804 | +0.40(+1.35%) |
Feb 11, 2019 | 29.88 | 29.91 | 29.81 | 29.89 | 5,595 | +0.14(+0.47%) |
Feb 08, 2019 | 29.49 | 29.78 | 29.49 | 29.75 | 24,511 | +0.20(+0.67%) |
Feb 07, 2019 | 29.66 | 29.79 | 29.47 | 29.56 | 2,293 | -0.33(-1.09%) |
Feb 06, 2019 | 29.87 | 29.98 | 29.82 | 29.88 | 8,614 | -0.05(-0.16%) |
Feb 05, 2019 | 29.81 | 30.03 | 29.81 | 29.93 | 2,473 | +0.11(+0.35%) |
Feb 04, 2019 | 29.66 | 29.86 | 29.58 | 29.83 | 5,423 | +0.16(+0.55%) |