Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 32.00 | 32.00 | 31.61 | 31.78 | 23,174 | -0.20(-0.62%) |
Apr 29, 2019 | 31.96 | 31.98 | 31.76 | 31.98 | 4,182 | +0.10(+0.32%) |
Apr 26, 2019 | 31.75 | 31.93 | 31.75 | 31.88 | 6,552 | +0.06(+0.18%) |
Apr 25, 2019 | 32.06 | 32.06 | 31.70 | 31.82 | 25,218 | -0.30(-0.93%) |
Apr 24, 2019 | 32.64 | 32.64 | 32.12 | 32.12 | 35,435 | -0.74(-2.25%) |
Apr 23, 2019 | 32.71 | 33.01 | 32.66 | 32.86 | 11,348 | +0.13(+0.40%) |
Apr 22, 2019 | 33.04 | 33.04 | 32.60 | 32.73 | 13,349 | -0.45(-1.37%) |
Apr 18, 2019 | 33.39 | 33.39 | 33.05 | 33.18 | 6,431 | -0.26(-0.79%) |
Apr 17, 2019 | 33.79 | 33.83 | 33.41 | 33.45 | 11,300 | -0.07(-0.21%) |
Apr 16, 2019 | 33.48 | 33.77 | 33.48 | 33.52 | 14,790 | +0.05(+0.16%) |
Apr 15, 2019 | 33.57 | 33.57 | 33.45 | 33.47 | 3,329 | +0.00(+0.01%) |
Apr 12, 2019 | 33.58 | 33.79 | 33.40 | 33.46 | 9,708 | +0.08(+0.24%) |
Apr 11, 2019 | 33.78 | 33.78 | 33.33 | 33.38 | 31,517 | -0.58(-1.70%) |
Apr 10, 2019 | 34.13 | 34.13 | 33.85 | 33.96 | 17,793 | +0.00(+0.00%) |
Apr 09, 2019 | 34.40 | 34.40 | 33.95 | 33.96 | 7,080 | -0.79(-2.28%) |
Apr 08, 2019 | 34.84 | 34.84 | 34.48 | 34.75 | 12,965 | +0.17(+0.50%) |
Apr 05, 2019 | 34.49 | 34.68 | 34.43 | 34.58 | 9,222 | +0.20(+0.58%) |
Apr 04, 2019 | 34.05 | 34.38 | 34.05 | 34.38 | 9,106 | +0.23(+0.67%) |
Apr 03, 2019 | 34.40 | 34.57 | 34.11 | 34.15 | 35,756 | +0.21(+0.61%) |
Apr 02, 2019 | 34.20 | 34.20 | 33.87 | 33.94 | 3,592 | -0.12(-0.36%) |
Apr 01, 2019 | 33.93 | 34.15 | 33.76 | 34.07 | 14,662 | +1.11(+3.38%) |
Mar 29, 2019 | 33.09 | 33.24 | 32.93 | 32.95 | 11,285 | +0.51(+1.57%) |
Mar 28, 2019 | 32.47 | 32.47 | 32.25 | 32.44 | 10,966 | +0.22(+0.69%) |
Mar 27, 2019 | 32.34 | 32.36 | 32.06 | 32.22 | 21,490 | -0.31(-0.96%) |
Mar 26, 2019 | 32.55 | 32.67 | 32.34 | 32.53 | 8,649 | +0.39(+1.20%) |
Mar 25, 2019 | 32.09 | 32.35 | 31.92 | 32.15 | 9,107 | +0.16(+0.49%) |
Mar 22, 2019 | 32.90 | 32.90 | 31.99 | 31.99 | 26,818 | -1.42(-4.24%) |
Mar 21, 2019 | 33.33 | 33.48 | 33.20 | 33.41 | 7,499 | +0.14(+0.42%) |
Mar 20, 2019 | 33.10 | 33.42 | 32.77 | 33.27 | 13,130 | -0.03(-0.10%) |
Mar 19, 2019 | 33.59 | 33.84 | 33.23 | 33.30 | 6,889 | +0.02(+0.05%) |
Mar 18, 2019 | 32.95 | 33.28 | 32.95 | 33.28 | 14,408 | +0.53(+1.61%) |
Mar 15, 2019 | 32.63 | 33.02 | 32.63 | 32.76 | 6,067 | +0.17(+0.51%) |
Mar 14, 2019 | 32.88 | 32.88 | 32.58 | 32.59 | 5,668 | -0.44(-1.32%) |
Mar 13, 2019 | 32.86 | 33.13 | 32.86 | 33.02 | 2,206 | +0.43(+1.32%) |
Mar 12, 2019 | 32.74 | 32.86 | 32.60 | 32.60 | 2,876 | +0.13(+0.39%) |
Mar 11, 2019 | 31.85 | 32.47 | 31.85 | 32.47 | 5,816 | +0.84(+2.65%) |
Mar 08, 2019 | 31.63 | 31.72 | 31.50 | 31.63 | 29,609 | -0.53(-1.66%) |
Mar 07, 2019 | 32.58 | 32.58 | 32.07 | 32.16 | 19,552 | -0.52(-1.60%) |
Mar 06, 2019 | 33.37 | 33.37 | 32.69 | 32.69 | 13,368 | -0.49(-1.48%) |
Mar 05, 2019 | 33.33 | 33.37 | 33.15 | 33.18 | 13,091 | -0.02(-0.07%) |
Mar 04, 2019 | 33.13 | 33.25 | 32.90 | 33.20 | 13,777 | +0.06(+0.17%) |
Mar 01, 2019 | 33.23 | 33.43 | 32.99 | 33.14 | 10,678 | +0.12(+0.37%) |
Feb 28, 2019 | 33.39 | 33.39 | 32.93 | 33.02 | 45,930 | -0.36(-1.09%) |
Feb 27, 2019 | 33.56 | 33.58 | 33.36 | 33.38 | 9,560 | -0.26(-0.76%) |
Feb 26, 2019 | 33.79 | 33.86 | 33.62 | 33.64 | 11,682 | -0.21(-0.61%) |
Feb 25, 2019 | 33.79 | 33.91 | 33.71 | 33.84 | 4,695 | +0.27(+0.81%) |
Feb 22, 2019 | 33.57 | 33.68 | 33.42 | 33.57 | 6,431 | +0.47(+1.42%) |
Feb 21, 2019 | 33.00 | 33.13 | 32.91 | 33.10 | 10,397 | +0.07(+0.20%) |
Feb 20, 2019 | 32.63 | 33.14 | 32.58 | 33.04 | 24,869 | +0.55(+1.70%) |
Feb 19, 2019 | 32.29 | 32.67 | 32.29 | 32.48 | 9,959 | +0.12(+0.38%) |
Feb 15, 2019 | 32.48 | 32.48 | 32.30 | 32.36 | 12,377 | +0.26(+0.81%) |
Feb 14, 2019 | 32.05 | 32.18 | 32.00 | 32.10 | 7,714 | -0.05(-0.17%) |
Feb 13, 2019 | 32.34 | 32.43 | 32.07 | 32.15 | 12,182 | +0.06(+0.18%) |
Feb 12, 2019 | 31.64 | 32.13 | 31.62 | 32.10 | 13,425 | +0.66(+2.10%) |
Feb 11, 2019 | 31.45 | 31.45 | 31.18 | 31.44 | 7,299 | +0.06(+0.18%) |
Feb 08, 2019 | 31.15 | 31.47 | 31.12 | 31.38 | 5,946 | -0.16(-0.52%) |
Feb 07, 2019 | 31.93 | 31.93 | 31.38 | 31.54 | 8,882 | -0.46(-1.44%) |
Feb 06, 2019 | 32.05 | 32.28 | 32.00 | 32.01 | 6,351 | -0.23(-0.72%) |
Feb 05, 2019 | 32.38 | 32.38 | 32.18 | 32.24 | 15,122 | -0.07(-0.20%) |
Feb 04, 2019 | 32.05 | 32.31 | 31.99 | 32.30 | 6,215 | +0.02(+0.08%) |