Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 31.37 | 31.37 | 31.23 | 31.34 | 13,969 | -0.05(-0.14%) |
Apr 29, 2019 | 31.40 | 31.69 | 31.17 | 31.39 | 9,347 | +0.24(+0.77%) |
Apr 26, 2019 | 31.09 | 31.22 | 31.03 | 31.14 | 15,200 | +0.14(+0.47%) |
Apr 25, 2019 | 31.18 | 31.18 | 30.98 | 31.00 | 1,837 | -0.29(-0.91%) |
Apr 24, 2019 | 31.45 | 31.45 | 31.25 | 31.29 | 5,327 | -0.48(-1.50%) |
Apr 23, 2019 | 31.59 | 31.76 | 31.46 | 31.76 | 8,161 | -0.04(-0.13%) |
Apr 22, 2019 | 31.57 | 31.88 | 31.56 | 31.80 | 23,550 | +0.32(+1.02%) |
Apr 18, 2019 | 31.34 | 31.73 | 31.29 | 31.48 | 12,200 | -0.18(-0.55%) |
Apr 17, 2019 | 31.70 | 31.70 | 31.66 | 31.66 | 405 | -0.04(-0.14%) |
Apr 16, 2019 | 31.47 | 31.70 | 31.33 | 31.70 | 1,801 | +0.22(+0.70%) |
Apr 15, 2019 | 31.34 | 31.48 | 31.23 | 31.48 | 7,927 | +0.12(+0.38%) |
Apr 12, 2019 | 31.47 | 31.47 | 31.26 | 31.36 | 11,500 | +0.12(+0.38%) |
Apr 11, 2019 | 31.43 | 31.43 | 31.24 | 31.24 | 2,097 | -0.23(-0.72%) |
Apr 10, 2019 | 31.27 | 31.46 | 31.27 | 31.46 | 1,284 | +0.29(+0.91%) |
Apr 09, 2019 | 31.14 | 31.18 | 31.09 | 31.18 | 3,037 | -0.05(-0.18%) |
Apr 08, 2019 | 31.20 | 31.23 | 31.20 | 31.23 | 579 | +0.05(+0.18%) |
Apr 05, 2019 | 31.11 | 31.18 | 31.04 | 31.18 | 1,800 | +0.33(+1.07%) |
Apr 04, 2019 | 30.83 | 30.90 | 30.74 | 30.85 | 15,371 | -0.05(-0.16%) |
Apr 03, 2019 | 30.81 | 30.98 | 30.81 | 30.90 | 1,782 | +0.23(+0.75%) |
Apr 02, 2019 | 30.72 | 30.72 | 30.61 | 30.67 | 9,319 | -0.09(-0.28%) |
Apr 01, 2019 | 30.66 | 30.76 | 30.61 | 30.76 | 3,946 | +0.09(+0.28%) |
Mar 29, 2019 | 31.04 | 31.04 | 30.67 | 30.67 | 2,800 | -0.38(-1.22%) |
Mar 28, 2019 | 31.10 | 31.10 | 31.05 | 31.05 | 203 | -0.04(-0.13%) |
Mar 27, 2019 | 31.24 | 31.25 | 31.09 | 31.09 | 2,294 | -0.32(-1.01%) |
Mar 26, 2019 | 31.41 | 31.41 | 31.41 | 31.41 | 161 | -0.02(-0.06%) |
Mar 25, 2019 | 31.36 | 31.46 | 31.36 | 31.43 | 2,444 | +0.21(+0.66%) |
Mar 22, 2019 | 31.51 | 31.51 | 31.18 | 31.22 | 1,400 | -0.36(-1.12%) |
Mar 21, 2019 | 31.61 | 31.68 | 31.48 | 31.57 | 3,616 | -0.21(-0.68%) |
Mar 20, 2019 | 31.36 | 31.81 | 31.34 | 31.79 | 2,412 | +0.40(+1.29%) |
Mar 19, 2019 | 31.47 | 31.48 | 31.28 | 31.39 | 12,038 | -0.07(-0.22%) |
Mar 18, 2019 | 31.51 | 31.51 | 31.43 | 31.45 | 2,683 | +0.30(+0.96%) |
Mar 15, 2019 | 30.69 | 31.23 | 30.69 | 31.16 | 5,600 | +0.35(+1.14%) |
Mar 14, 2019 | 30.80 | 30.80 | 30.80 | 30.80 | 24 | +0.16(+0.51%) |
Mar 13, 2019 | 30.70 | 30.71 | 30.59 | 30.65 | 3,139 | +0.13(+0.43%) |
Mar 12, 2019 | 30.69 | 30.69 | 30.37 | 30.52 | 3,252 | +0.16(+0.53%) |
Mar 11, 2019 | 30.67 | 30.67 | 30.35 | 30.36 | 3,886 | +0.36(+1.22%) |
Mar 08, 2019 | 29.99 | 30.00 | 29.99 | 30.00 | 1,200 | -0.25(-0.84%) |
Mar 07, 2019 | 30.62 | 30.62 | 30.25 | 30.25 | 4,573 | -0.08(-0.26%) |
Mar 06, 2019 | 30.54 | 30.55 | 30.33 | 30.33 | 2,530 | -0.21(-0.69%) |
Mar 05, 2019 | 30.51 | 30.54 | 30.50 | 30.54 | 2,023 | +0.02(+0.07%) |
Mar 04, 2019 | 30.87 | 30.87 | 30.43 | 30.52 | 5,086 | -0.23(-0.75%) |
Mar 01, 2019 | 30.89 | 31.23 | 30.75 | 30.75 | 2,200 | +0.07(+0.23%) |
Feb 28, 2019 | 30.80 | 30.80 | 30.68 | 30.68 | 1,802 | -0.16(-0.52%) |
Feb 27, 2019 | 30.90 | 30.90 | 30.81 | 30.84 | 923 | -0.18(-0.58%) |
Feb 26, 2019 | 31.08 | 31.08 | 30.83 | 31.02 | 4,700 | +0.02(+0.06%) |
Feb 25, 2019 | 31.17 | 31.22 | 31.00 | 31.00 | 1,742 | -0.05(-0.16%) |
Feb 22, 2019 | 31.17 | 31.17 | 31.05 | 31.05 | 1,200 | +0.11(+0.36%) |
Feb 21, 2019 | 31.22 | 31.22 | 30.84 | 30.94 | 6,476 | -0.21(-0.67%) |
Feb 20, 2019 | 30.95 | 31.27 | 30.95 | 31.15 | 3,466 | +0.11(+0.35%) |
Feb 19, 2019 | 30.62 | 31.04 | 30.58 | 31.04 | 5,385 | +0.51(+1.66%) |
Feb 15, 2019 | 30.52 | 30.76 | 30.52 | 30.54 | 3,900 | -0.04(-0.11%) |
Feb 14, 2019 | 30.34 | 30.60 | 30.34 | 30.57 | 3,932 | +0.03(+0.10%) |
Feb 13, 2019 | 31.16 | 31.17 | 30.54 | 30.54 | 12,803 | -0.73(-2.34%) |
Feb 12, 2019 | 31.26 | 31.27 | 31.26 | 31.27 | 2,391 | +0.07(+0.22%) |
Feb 11, 2019 | 31.30 | 31.30 | 31.20 | 31.20 | 1,601 | -0.20(-0.62%) |
Feb 08, 2019 | 31.28 | 31.41 | 31.28 | 31.40 | 1,300 | +0.06(+0.18%) |
Feb 07, 2019 | 31.46 | 31.50 | 31.24 | 31.34 | 5,552 | +0.17(+0.55%) |
Feb 06, 2019 | 31.21 | 31.39 | 31.12 | 31.17 | 2,616 | +0.04(+0.13%) |
Feb 05, 2019 | 31.10 | 31.32 | 31.10 | 31.13 | 2,687 | +0.11(+0.35%) |
Feb 04, 2019 | 30.90 | 31.12 | 30.90 | 31.02 | 18,899 | +0.09(+0.29%) |