Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 33.26 | 33.78 | 33.09 | 33.76 | 1,735,017 | +0.44(+1.32%) |
Apr 29, 2019 | 33.64 | 33.68 | 33.24 | 33.32 | 1,137,495 | -0.36(-1.07%) |
Apr 26, 2019 | 33.88 | 34.03 | 33.68 | 33.68 | 2,402,252 | -0.03(-0.09%) |
Apr 25, 2019 | 33.34 | 33.82 | 33.34 | 33.71 | 1,555,219 | +0.21(+0.62%) |
Apr 24, 2019 | 33.29 | 33.71 | 33.18 | 33.50 | 1,962,394 | +0.39(+1.18%) |
Apr 23, 2019 | 33.10 | 33.30 | 32.97 | 33.11 | 2,327,355 | +0.12(+0.36%) |
Apr 22, 2019 | 32.99 | 33.09 | 32.61 | 32.99 | 2,362,335 | -0.04(-0.12%) |
Apr 18, 2019 | 33.19 | 33.30 | 33.00 | 33.03 | 1,687,621 | -0.03(-0.10%) |
Apr 17, 2019 | 33.19 | 33.25 | 32.99 | 33.07 | 1,312,409 | -0.10(-0.29%) |
Apr 16, 2019 | 33.62 | 33.82 | 32.99 | 33.16 | 1,368,725 | -0.49(-1.45%) |
Apr 15, 2019 | 33.75 | 33.82 | 33.53 | 33.65 | 1,394,378 | +0.03(+0.09%) |
Apr 12, 2019 | 33.44 | 33.65 | 33.25 | 33.62 | 1,363,918 | +0.10(+0.29%) |
Apr 11, 2019 | 33.40 | 33.58 | 33.33 | 33.52 | 1,599,712 | +0.10(+0.31%) |
Apr 10, 2019 | 33.70 | 33.96 | 33.40 | 33.42 | 1,772,924 | -0.13(-0.38%) |
Apr 09, 2019 | 33.61 | 33.62 | 33.38 | 33.54 | 1,810,898 | -0.03(-0.08%) |
Apr 08, 2019 | 33.42 | 33.84 | 33.40 | 33.57 | 2,712,093 | -0.47(-1.39%) |
Apr 05, 2019 | 33.61 | 34.13 | 33.57 | 34.05 | 1,966,773 | +0.44(+1.32%) |
Apr 04, 2019 | 33.87 | 33.91 | 33.31 | 33.60 | 1,335,189 | -0.13(-0.40%) |
Apr 03, 2019 | 33.72 | 33.88 | 33.51 | 33.74 | 1,595,906 | -0.03(-0.09%) |
Apr 02, 2019 | 33.98 | 33.98 | 33.63 | 33.77 | 1,470,359 | -0.17(-0.49%) |
Apr 01, 2019 | 34.15 | 34.19 | 33.71 | 33.94 | 1,650,390 | -0.15(-0.44%) |
Mar 29, 2019 | 33.93 | 34.10 | 33.78 | 34.09 | 1,545,005 | +0.22(+0.65%) |
Mar 28, 2019 | 34.37 | 34.45 | 33.75 | 33.86 | 1,665,082 | -0.46(-1.34%) |
Mar 27, 2019 | 34.51 | 34.51 | 34.16 | 34.32 | 1,430,508 | -0.19(-0.55%) |
Mar 26, 2019 | 34.35 | 34.59 | 34.24 | 34.51 | 1,007,952 | +0.23(+0.67%) |
Mar 25, 2019 | 34.10 | 34.34 | 33.90 | 34.28 | 1,251,177 | +0.21(+0.60%) |
Mar 22, 2019 | 34.00 | 34.26 | 33.90 | 34.08 | 1,580,932 | +0.23(+0.68%) |
Mar 21, 2019 | 33.45 | 34.00 | 33.37 | 33.85 | 1,752,218 | +0.44(+1.33%) |
Mar 20, 2019 | 33.28 | 33.70 | 33.18 | 33.41 | 2,163,912 | +0.24(+0.71%) |
Mar 19, 2019 | 33.82 | 33.87 | 33.05 | 33.17 | 3,232,599 | -0.70(-2.08%) |
Mar 18, 2019 | 34.04 | 34.18 | 33.71 | 33.87 | 1,622,085 | -0.21(-0.60%) |
Mar 15, 2019 | 33.90 | 34.12 | 33.75 | 34.08 | 3,728,987 | +0.22(+0.65%) |
Mar 14, 2019 | 33.87 | 34.04 | 33.71 | 33.86 | 1,451,202 | +0.03(+0.09%) |
Mar 13, 2019 | 33.96 | 34.03 | 33.77 | 33.82 | 1,810,516 | -0.09(-0.28%) |
Mar 12, 2019 | 33.86 | 34.01 | 33.73 | 33.92 | 2,042,132 | +0.13(+0.40%) |
Mar 11, 2019 | 33.56 | 33.80 | 33.43 | 33.79 | 1,347,519 | +0.29(+0.87%) |
Mar 08, 2019 | 33.37 | 33.61 | 33.16 | 33.49 | 2,050,392 | +0.21(+0.62%) |
Mar 07, 2019 | 33.28 | 33.48 | 33.15 | 33.29 | 3,018,548 | +0.12(+0.36%) |
Mar 06, 2019 | 33.33 | 33.41 | 33.10 | 33.17 | 2,127,673 | -0.07(-0.21%) |
Mar 05, 2019 | 33.47 | 33.50 | 33.15 | 33.24 | 1,766,414 | -0.23(-0.68%) |
Mar 04, 2019 | 33.63 | 33.69 | 33.18 | 33.47 | 1,510,510 | -0.07(-0.21%) |
Mar 01, 2019 | 33.71 | 33.79 | 33.26 | 33.54 | 1,754,624 | -0.07(-0.21%) |
Feb 28, 2019 | 33.43 | 33.68 | 33.14 | 33.61 | 2,783,580 | +0.17(+0.52%) |
Feb 27, 2019 | 33.04 | 33.45 | 32.99 | 33.44 | 1,928,826 | +0.30(+0.91%) |
Feb 26, 2019 | 33.45 | 33.45 | 33.00 | 33.14 | 2,082,574 | -0.25(-0.76%) |
Feb 25, 2019 | 33.74 | 33.74 | 33.18 | 33.39 | 2,583,178 | -0.43(-1.29%) |
Feb 22, 2019 | 33.63 | 33.89 | 33.31 | 33.82 | 2,040,525 | +0.15(+0.45%) |
Feb 21, 2019 | 33.07 | 33.74 | 32.77 | 33.67 | 2,271,069 | +0.52(+1.57%) |
Feb 20, 2019 | 33.06 | 33.25 | 32.86 | 33.15 | 2,011,875 | +0.01(+0.02%) |
Feb 19, 2019 | 33.06 | 33.26 | 33.02 | 33.14 | 2,016,912 | +0.04(+0.12%) |
Feb 15, 2019 | 32.96 | 33.26 | 32.96 | 33.11 | 2,262,541 | +0.19(+0.58%) |
Feb 14, 2019 | 32.96 | 33.09 | 32.77 | 32.92 | 2,279,774 | -0.02(-0.07%) |
Feb 13, 2019 | 32.69 | 32.96 | 32.69 | 32.94 | 2,191,405 | +0.16(+0.48%) |
Feb 12, 2019 | 32.82 | 32.97 | 32.63 | 32.78 | 1,433,094 | +0.02(+0.07%) |
Feb 11, 2019 | 32.74 | 32.86 | 32.61 | 32.76 | 1,200,261 | +0.14(+0.44%) |
Feb 08, 2019 | 32.49 | 32.79 | 32.49 | 32.62 | 1,758,419 | +0.03(+0.10%) |
Feb 07, 2019 | 32.08 | 32.61 | 31.87 | 32.58 | 1,761,016 | +0.56(+1.75%) |
Feb 06, 2019 | 32.04 | 32.21 | 31.90 | 32.02 | 1,572,142 | -0.15(-0.47%) |
Feb 05, 2019 | 32.20 | 32.27 | 32.04 | 32.17 | 1,430,832 | -0.08(-0.25%) |
Feb 04, 2019 | 32.06 | 32.26 | 31.75 | 32.25 | 1,290,401 | +0.11(+0.34%) |