Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 32.22 | 32.23 | 32.02 | 32.20 | 164,160 | -0.02(-0.06%) |
Apr 29, 2019 | 32.25 | 32.30 | 32.22 | 32.22 | 150,684 | +0.00(+0.00%) |
Apr 26, 2019 | 32.15 | 32.25 | 32.11 | 32.22 | 96,121 | +0.11(+0.34%) |
Apr 25, 2019 | 32.35 | 32.35 | 32.04 | 32.11 | 219,795 | -0.25(-0.78%) |
Apr 24, 2019 | 32.49 | 32.51 | 32.33 | 32.36 | 161,975 | -0.11(-0.33%) |
Apr 23, 2019 | 32.38 | 32.54 | 32.31 | 32.47 | 201,934 | +0.09(+0.28%) |
Apr 22, 2019 | 32.49 | 32.49 | 32.33 | 32.38 | 217,671 | -0.11(-0.33%) |
Apr 18, 2019 | 32.54 | 32.55 | 32.44 | 32.49 | 168,739 | -0.04(-0.11%) |
Apr 17, 2019 | 32.78 | 32.78 | 32.47 | 32.53 | 171,486 | -0.11(-0.33%) |
Apr 16, 2019 | 32.83 | 32.83 | 32.61 | 32.63 | 152,544 | -0.20(-0.60%) |
Apr 15, 2019 | 32.94 | 32.94 | 32.74 | 32.83 | 192,740 | -0.02(-0.06%) |
Apr 12, 2019 | 32.96 | 32.96 | 32.76 | 32.85 | 144,016 | +0.05(+0.16%) |
Apr 11, 2019 | 32.92 | 32.92 | 32.74 | 32.80 | 145,244 | -0.13(-0.38%) |
Apr 10, 2019 | 32.81 | 32.94 | 32.75 | 32.92 | 127,456 | +0.29(+0.88%) |
Apr 09, 2019 | 32.83 | 32.83 | 32.63 | 32.63 | 178,838 | -0.25(-0.77%) |
Apr 08, 2019 | 32.99 | 32.99 | 32.81 | 32.89 | 158,790 | -0.11(-0.33%) |
Apr 05, 2019 | 32.96 | 33.01 | 32.83 | 32.99 | 124,392 | +0.13(+0.38%) |
Apr 04, 2019 | 32.85 | 32.89 | 32.74 | 32.87 | 197,126 | -0.05(-0.16%) |
Apr 03, 2019 | 33.03 | 33.03 | 32.87 | 32.92 | 195,977 | +0.06(+0.19%) |
Apr 02, 2019 | 32.95 | 32.95 | 32.75 | 32.86 | 163,736 | -0.11(-0.33%) |
Apr 01, 2019 | 32.75 | 32.98 | 32.73 | 32.97 | 115,038 | +0.39(+1.21%) |
Mar 29, 2019 | 32.68 | 32.68 | 32.50 | 32.57 | 85,051 | +0.07(+0.22%) |
Mar 28, 2019 | 32.43 | 32.50 | 32.29 | 32.50 | 110,077 | +0.07(+0.22%) |
Mar 27, 2019 | 32.59 | 32.59 | 32.27 | 32.43 | 183,631 | -0.11(-0.33%) |
Mar 26, 2019 | 32.54 | 32.59 | 32.41 | 32.54 | 162,178 | +0.18(+0.55%) |
Mar 25, 2019 | 32.41 | 32.45 | 32.16 | 32.36 | 224,828 | -0.04(-0.11%) |
Mar 22, 2019 | 32.93 | 32.93 | 32.38 | 32.39 | 344,451 | -0.56(-1.68%) |
Mar 21, 2019 | 32.86 | 33.00 | 32.79 | 32.95 | 227,577 | -0.02(-0.05%) |
Mar 20, 2019 | 33.13 | 33.16 | 32.77 | 32.97 | 270,024 | -0.18(-0.54%) |
Mar 19, 2019 | 33.34 | 33.34 | 33.09 | 33.15 | 224,453 | -0.14(-0.43%) |
Mar 18, 2019 | 33.15 | 33.29 | 33.10 | 33.29 | 133,558 | +0.23(+0.70%) |
Mar 15, 2019 | 33.09 | 33.13 | 32.98 | 33.06 | 233,264 | +0.09(+0.27%) |
Mar 14, 2019 | 33.07 | 33.07 | 32.91 | 32.97 | 176,754 | -0.05(-0.16%) |
Mar 13, 2019 | 32.93 | 33.02 | 32.88 | 33.02 | 157,051 | +0.20(+0.60%) |
Mar 12, 2019 | 32.88 | 32.89 | 32.78 | 32.82 | 176,837 | +0.02(+0.05%) |
Mar 11, 2019 | 32.54 | 32.81 | 32.54 | 32.81 | 216,490 | +0.38(+1.16%) |
Mar 08, 2019 | 32.38 | 32.43 | 32.23 | 32.43 | 147,095 | +0.05(+0.17%) |
Mar 07, 2019 | 32.68 | 32.68 | 32.38 | 32.38 | 165,141 | -0.27(-0.82%) |
Mar 06, 2019 | 33.00 | 33.00 | 32.64 | 32.64 | 396,777 | -0.30(-0.92%) |
Mar 05, 2019 | 33.13 | 33.13 | 32.87 | 32.95 | 129,118 | +0.03(+0.08%) |
Mar 04, 2019 | 33.08 | 33.08 | 32.73 | 32.92 | 194,606 | -0.04(-0.11%) |
Mar 01, 2019 | 33.29 | 33.29 | 32.83 | 32.96 | 165,897 | -0.21(-0.64%) |
Feb 28, 2019 | 33.29 | 33.29 | 33.12 | 33.17 | 170,351 | -0.12(-0.37%) |
Feb 27, 2019 | 33.47 | 33.47 | 33.15 | 33.29 | 242,410 | -0.14(-0.43%) |
Feb 26, 2019 | 33.58 | 33.58 | 33.40 | 33.44 | 205,050 | -0.07(-0.21%) |
Feb 25, 2019 | 33.77 | 33.77 | 33.45 | 33.51 | 271,756 | -0.09(-0.26%) |
Feb 22, 2019 | 33.49 | 33.71 | 33.42 | 33.60 | 155,884 | +0.34(+1.02%) |
Feb 21, 2019 | 33.44 | 33.44 | 33.17 | 33.26 | 164,492 | -0.20(-0.58%) |
Feb 20, 2019 | 33.63 | 33.63 | 33.44 | 33.45 | 252,881 | -0.18(-0.53%) |
Feb 19, 2019 | 33.44 | 33.67 | 33.37 | 33.63 | 198,371 | -0.02(-0.05%) |
Feb 15, 2019 | 33.49 | 33.67 | 33.47 | 33.65 | 224,291 | +0.21(+0.64%) |
Feb 14, 2019 | 33.58 | 33.60 | 33.33 | 33.44 | 174,017 | -0.16(-0.48%) |
Feb 13, 2019 | 33.77 | 33.77 | 33.54 | 33.60 | 196,295 | -0.14(-0.42%) |
Feb 12, 2019 | 33.81 | 33.81 | 33.71 | 33.74 | 117,282 | +0.00(+0.00%) |
Feb 11, 2019 | 33.77 | 33.77 | 33.67 | 33.74 | 124,662 | -0.07(-0.21%) |
Feb 08, 2019 | 33.77 | 33.81 | 33.60 | 33.81 | 77,126 | +0.00(+0.00%) |
Feb 07, 2019 | 33.86 | 33.87 | 33.63 | 33.81 | 205,730 | -0.09(-0.26%) |
Feb 06, 2019 | 34.06 | 34.06 | 33.85 | 33.90 | 77,083 | -0.21(-0.63%) |
Feb 05, 2019 | 34.04 | 34.11 | 33.90 | 34.11 | 123,820 | +0.19(+0.55%) |
Feb 04, 2019 | 33.73 | 33.94 | 33.63 | 33.93 | 84,435 | +0.19(+0.58%) |