Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.95 | 31.35 | 30.76 | 31.06 | 270,694 | +0.03(+0.09%) |
Apr 29, 2019 | 31.17 | 31.44 | 31.00 | 31.04 | 122,558 | -0.19(-0.62%) |
Apr 26, 2019 | 30.70 | 31.26 | 30.29 | 31.23 | 114,256 | +0.68(+2.22%) |
Apr 25, 2019 | 31.33 | 31.46 | 30.49 | 30.55 | 233,374 | -0.93(-2.94%) |
Apr 24, 2019 | 31.41 | 31.72 | 31.09 | 31.48 | 234,524 | +0.00(+0.00%) |
Apr 23, 2019 | 30.98 | 31.71 | 30.60 | 31.48 | 297,853 | +0.48(+1.54%) |
Apr 22, 2019 | 30.46 | 31.39 | 30.37 | 31.00 | 174,881 | +0.55(+1.81%) |
Apr 18, 2019 | 30.49 | 30.83 | 30.23 | 30.45 | 371,799 | -0.38(-1.22%) |
Apr 17, 2019 | 31.59 | 31.69 | 30.77 | 30.83 | 429,934 | -0.68(-2.15%) |
Apr 16, 2019 | 30.85 | 31.76 | 30.58 | 31.50 | 337,602 | +0.60(+1.96%) |
Apr 15, 2019 | 31.25 | 31.35 | 30.72 | 30.90 | 285,283 | -0.35(-1.11%) |
Apr 12, 2019 | 30.95 | 31.40 | 30.61 | 31.25 | 254,595 | +0.34(+1.10%) |
Apr 11, 2019 | 31.22 | 31.50 | 30.51 | 30.91 | 354,177 | -0.29(-0.94%) |
Apr 10, 2019 | 30.77 | 31.46 | 30.50 | 31.20 | 300,296 | +0.57(+1.85%) |
Apr 09, 2019 | 30.62 | 31.09 | 30.40 | 30.63 | 332,769 | -0.08(-0.27%) |
Apr 08, 2019 | 30.65 | 31.09 | 30.41 | 30.72 | 380,367 | +0.05(+0.18%) |
Apr 05, 2019 | 30.67 | 31.03 | 30.40 | 30.66 | 492,494 | +0.16(+0.54%) |
Apr 04, 2019 | 29.81 | 30.51 | 29.56 | 30.50 | 323,728 | +0.63(+2.12%) |
Apr 03, 2019 | 30.68 | 30.83 | 29.55 | 29.86 | 408,220 | -0.63(-2.07%) |
Apr 02, 2019 | 31.28 | 31.31 | 30.07 | 30.50 | 367,132 | -0.82(-2.63%) |
Apr 01, 2019 | 31.69 | 32.24 | 31.20 | 31.32 | 367,343 | -0.04(-0.12%) |
Mar 29, 2019 | 31.41 | 32.11 | 30.80 | 31.36 | 444,041 | +0.34(+1.09%) |
Mar 28, 2019 | 30.48 | 31.12 | 30.29 | 31.02 | 248,988 | +0.54(+1.77%) |
Mar 27, 2019 | 31.06 | 31.53 | 30.24 | 30.48 | 321,369 | -0.73(-2.35%) |
Mar 26, 2019 | 31.50 | 31.86 | 31.16 | 31.21 | 299,173 | -0.14(-0.44%) |
Mar 25, 2019 | 32.27 | 32.27 | 31.29 | 31.35 | 419,707 | -0.93(-2.87%) |
Mar 22, 2019 | 33.01 | 33.45 | 32.26 | 32.27 | 233,315 | -1.07(-3.22%) |
Mar 21, 2019 | 33.73 | 34.68 | 33.26 | 33.35 | 314,925 | -0.53(-1.57%) |
Mar 20, 2019 | 34.32 | 34.47 | 33.69 | 33.88 | 271,731 | -0.57(-1.65%) |
Mar 19, 2019 | 34.66 | 34.81 | 34.14 | 34.45 | 258,345 | +0.02(+0.05%) |
Mar 18, 2019 | 34.29 | 34.93 | 33.98 | 34.43 | 274,300 | +0.17(+0.51%) |
Mar 15, 2019 | 33.81 | 34.36 | 33.58 | 34.25 | 693,290 | +0.58(+1.71%) |
Mar 14, 2019 | 33.48 | 33.80 | 33.08 | 33.68 | 191,890 | +0.31(+0.93%) |
Mar 13, 2019 | 33.34 | 33.90 | 33.03 | 33.36 | 301,200 | +0.24(+0.72%) |
Mar 12, 2019 | 32.11 | 33.38 | 32.11 | 33.13 | 381,424 | +0.91(+2.82%) |
Mar 11, 2019 | 31.10 | 32.29 | 30.95 | 32.22 | 521,051 | +1.37(+4.43%) |
Mar 08, 2019 | 31.25 | 31.51 | 30.64 | 30.85 | 194,684 | -0.55(-1.75%) |
Mar 07, 2019 | 32.76 | 32.78 | 31.37 | 31.40 | 306,723 | -1.12(-3.44%) |
Mar 06, 2019 | 34.43 | 34.45 | 32.31 | 32.52 | 284,769 | -1.76(-5.13%) |
Mar 05, 2019 | 34.58 | 35.00 | 34.26 | 34.28 | 299,438 | -0.18(-0.53%) |
Mar 04, 2019 | 35.19 | 35.50 | 34.30 | 34.46 | 379,771 | -0.70(-1.98%) |
Mar 01, 2019 | 35.00 | 35.20 | 34.22 | 35.16 | 200,468 | +0.38(+1.11%) |
Feb 28, 2019 | 35.20 | 35.26 | 34.14 | 34.78 | 210,168 | -0.34(-0.97%) |
Feb 27, 2019 | 34.38 | 35.23 | 34.18 | 35.11 | 200,690 | +0.97(+2.84%) |
Feb 26, 2019 | 33.95 | 34.46 | 33.88 | 34.14 | 204,738 | +0.27(+0.78%) |
Feb 25, 2019 | 34.20 | 34.20 | 33.40 | 33.88 | 194,795 | -0.25(-0.72%) |
Feb 22, 2019 | 34.41 | 34.92 | 33.98 | 34.13 | 184,535 | -0.15(-0.43%) |
Feb 21, 2019 | 34.12 | 34.40 | 33.70 | 34.27 | 248,039 | +0.29(+0.86%) |
Feb 20, 2019 | 33.52 | 34.04 | 33.08 | 33.98 | 247,429 | +0.59(+1.76%) |
Feb 19, 2019 | 33.01 | 33.63 | 32.96 | 33.39 | 231,049 | +0.36(+1.08%) |
Feb 15, 2019 | 33.00 | 33.23 | 32.67 | 33.03 | 174,604 | +0.18(+0.56%) |
Feb 14, 2019 | 32.28 | 33.03 | 32.28 | 32.85 | 282,239 | +0.44(+1.36%) |
Feb 13, 2019 | 31.38 | 32.56 | 31.31 | 32.41 | 292,561 | +1.04(+3.30%) |
Feb 12, 2019 | 31.97 | 32.04 | 30.81 | 31.38 | 303,448 | -0.23(-0.72%) |
Feb 11, 2019 | 30.88 | 32.70 | 30.50 | 31.61 | 326,925 | +1.15(+3.79%) |
Feb 08, 2019 | 31.35 | 31.41 | 30.07 | 30.45 | 266,599 | -1.02(-3.23%) |
Feb 07, 2019 | 34.27 | 34.27 | 31.19 | 31.47 | 307,672 | -0.35(-1.09%) |
Feb 06, 2019 | 32.37 | 32.56 | 31.41 | 31.82 | 233,360 | -0.55(-1.70%) |
Feb 05, 2019 | 32.43 | 32.84 | 32.13 | 32.37 | 128,140 | +0.02(+0.06%) |
Feb 04, 2019 | 31.88 | 32.69 | 31.78 | 32.35 | 219,603 | +0.41(+1.29%) |