Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 33.09 | 33.21 | 32.59 | 32.60 | 33,169 | +0.02(+0.08%) |
Apr 29, 2019 | 32.41 | 32.60 | 32.16 | 32.58 | 77,995 | -0.32(-0.99%) |
Apr 26, 2019 | 32.76 | 32.96 | 32.55 | 32.90 | 15,500 | +0.32(+0.98%) |
Apr 25, 2019 | 32.59 | 32.90 | 32.48 | 32.58 | 44,570 | +0.36(+1.10%) |
Apr 24, 2019 | 32.35 | 32.56 | 32.15 | 32.22 | 69,822 | -0.57(-1.72%) |
Apr 23, 2019 | 32.60 | 32.93 | 32.32 | 32.79 | 28,521 | +0.44(+1.36%) |
Apr 22, 2019 | 33.14 | 33.45 | 32.26 | 32.35 | 139,421 | -0.14(-0.43%) |
Apr 18, 2019 | 32.09 | 32.73 | 32.01 | 32.49 | 79,200 | +1.19(+3.80%) |
Apr 17, 2019 | 31.66 | 31.88 | 31.20 | 31.30 | 137,454 | -1.14(-3.51%) |
Apr 16, 2019 | 32.38 | 32.55 | 32.29 | 32.44 | 53,169 | -0.42(-1.28%) |
Apr 15, 2019 | 32.69 | 32.92 | 32.31 | 32.86 | 57,063 | +0.42(+1.30%) |
Apr 12, 2019 | 32.18 | 32.54 | 32.05 | 32.44 | 107,600 | -0.06(-0.18%) |
Apr 11, 2019 | 33.02 | 33.05 | 32.39 | 32.50 | 290,623 | -1.26(-3.73%) |
Apr 10, 2019 | 33.69 | 33.90 | 33.66 | 33.76 | 28,704 | +0.05(+0.14%) |
Apr 09, 2019 | 33.81 | 33.81 | 33.50 | 33.71 | 25,619 | +0.25(+0.76%) |
Apr 08, 2019 | 33.25 | 33.58 | 33.08 | 33.46 | 77,408 | -0.14(-0.42%) |
Apr 05, 2019 | 33.65 | 33.80 | 33.48 | 33.60 | 87,700 | -0.63(-1.84%) |
Apr 04, 2019 | 34.49 | 34.69 | 34.05 | 34.23 | 67,210 | +0.25(+0.74%) |
Apr 03, 2019 | 33.73 | 34.42 | 33.47 | 33.98 | 141,842 | +1.09(+3.31%) |
Apr 02, 2019 | 33.06 | 33.15 | 32.81 | 32.89 | 55,943 | -0.10(-0.30%) |
Apr 01, 2019 | 33.75 | 33.87 | 32.93 | 32.99 | 261,856 | -0.93(-2.74%) |
Mar 29, 2019 | 34.00 | 34.18 | 33.87 | 33.92 | 40,700 | +0.04(+0.12%) |
Mar 28, 2019 | 33.62 | 33.95 | 33.61 | 33.88 | 43,665 | +0.32(+0.95%) |
Mar 27, 2019 | 34.15 | 34.16 | 33.53 | 33.56 | 78,563 | -0.67(-1.96%) |
Mar 26, 2019 | 34.37 | 34.37 | 34.04 | 34.23 | 33,970 | +0.32(+0.94%) |
Mar 25, 2019 | 33.60 | 34.03 | 33.60 | 33.91 | 82,942 | +0.20(+0.59%) |
Mar 22, 2019 | 33.87 | 33.98 | 33.68 | 33.71 | 84,900 | -0.35(-1.03%) |
Mar 21, 2019 | 34.48 | 34.52 | 33.96 | 34.06 | 62,147 | -0.01(-0.03%) |
Mar 20, 2019 | 34.06 | 34.20 | 33.83 | 34.07 | 174,664 | -0.60(-1.73%) |
Mar 19, 2019 | 34.60 | 35.02 | 34.60 | 34.67 | 34,561 | -0.16(-0.46%) |
Mar 18, 2019 | 35.10 | 35.10 | 34.60 | 34.83 | 59,265 | -0.17(-0.49%) |
Mar 15, 2019 | 35.00 | 35.15 | 34.90 | 35.00 | 53,600 | +0.13(+0.37%) |
Mar 14, 2019 | 35.15 | 35.36 | 34.77 | 34.87 | 48,253 | -0.03(-0.09%) |
Mar 13, 2019 | 34.50 | 35.05 | 34.50 | 34.90 | 94,933 | +0.42(+1.23%) |
Mar 12, 2019 | 34.79 | 34.87 | 34.00 | 34.48 | 182,485 | -0.63(-1.80%) |
Mar 11, 2019 | 35.06 | 35.11 | 34.85 | 35.11 | 38,808 | +0.07(+0.19%) |
Mar 08, 2019 | 35.13 | 35.33 | 35.00 | 35.04 | 30,800 | +0.41(+1.19%) |
Mar 07, 2019 | 35.39 | 35.39 | 34.63 | 34.63 | 50,983 | -0.73(-2.06%) |
Mar 06, 2019 | 35.67 | 35.69 | 35.26 | 35.36 | 26,275 | -0.40(-1.12%) |
Mar 05, 2019 | 35.61 | 35.91 | 35.58 | 35.76 | 39,231 | +0.86(+2.46%) |
Mar 04, 2019 | 35.51 | 35.65 | 34.83 | 34.90 | 81,184 | -1.08(-3.00%) |
Mar 01, 2019 | 35.35 | 36.09 | 35.22 | 35.98 | 85,300 | +0.74(+2.09%) |
Feb 28, 2019 | 35.41 | 35.51 | 34.96 | 35.24 | 59,480 | -0.52(-1.45%) |
Feb 27, 2019 | 35.07 | 35.76 | 35.06 | 35.76 | 68,212 | +1.02(+2.94%) |
Feb 26, 2019 | 35.46 | 35.46 | 34.55 | 34.74 | 114,229 | -0.94(-2.62%) |
Feb 25, 2019 | 36.02 | 36.02 | 35.55 | 35.68 | 46,256 | -0.20(-0.55%) |
Feb 22, 2019 | 35.93 | 35.94 | 35.65 | 35.88 | 30,700 | +0.27(+0.74%) |
Feb 21, 2019 | 35.90 | 36.05 | 35.52 | 35.61 | 80,795 | -0.66(-1.81%) |
Feb 20, 2019 | 35.94 | 36.40 | 35.82 | 36.27 | 65,913 | -0.07(-0.20%) |
Feb 19, 2019 | 36.17 | 36.39 | 35.86 | 36.34 | 53,362 | +0.18(+0.50%) |
Feb 15, 2019 | 36.59 | 36.59 | 36.11 | 36.16 | 111,800 | +0.03(+0.08%) |
Feb 14, 2019 | 36.20 | 36.41 | 36.00 | 36.13 | 58,947 | -0.57(-1.55%) |
Feb 13, 2019 | 36.85 | 36.86 | 36.57 | 36.70 | 91,602 | -0.40(-1.08%) |
Feb 12, 2019 | 37.18 | 37.20 | 36.91 | 37.10 | 49,070 | +0.13(+0.35%) |
Feb 11, 2019 | 37.42 | 37.61 | 36.88 | 36.97 | 89,619 | -0.83(-2.19%) |
Feb 08, 2019 | 38.44 | 38.44 | 37.75 | 37.80 | 46,700 | -0.56(-1.46%) |
Feb 07, 2019 | 38.58 | 38.76 | 38.18 | 38.36 | 90,154 | -0.49(-1.26%) |
Feb 06, 2019 | 38.82 | 39.04 | 38.71 | 38.85 | 7,543 | +0.19(+0.49%) |
Feb 05, 2019 | 38.58 | 38.82 | 38.50 | 38.66 | 13,998 | -0.46(-1.17%) |
Feb 04, 2019 | 38.89 | 39.19 | 38.74 | 39.12 | 27,424 | +0.86(+2.25%) |