Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 31.92 | 31.92 | 30.28 | 30.30 | 4,095 | -1.44(-4.53%) |
Apr 29, 2019 | 31.70 | 32.00 | 31.57 | 31.74 | 2,035 | +0.04(+0.13%) |
Apr 26, 2019 | 31.79 | 32.05 | 31.26 | 31.70 | 2,219 | -0.27(-0.83%) |
Apr 25, 2019 | 32.62 | 32.67 | 31.96 | 31.96 | 10,755 | -0.62(-1.90%) |
Apr 24, 2019 | 33.95 | 33.95 | 32.58 | 32.58 | 5,326 | -1.47(-4.32%) |
Apr 23, 2019 | 33.95 | 34.30 | 33.95 | 34.05 | 2,585 | +0.15(+0.43%) |
Apr 22, 2019 | 33.15 | 33.95 | 33.15 | 33.90 | 4,112 | +1.19(+3.64%) |
Apr 18, 2019 | 33.02 | 33.29 | 32.71 | 32.71 | 1,970 | -0.31(-0.94%) |
Apr 17, 2019 | 33.29 | 33.55 | 32.98 | 33.02 | 2,260 | -0.22(-0.66%) |
Apr 16, 2019 | 32.71 | 33.24 | 32.71 | 33.24 | 2,925 | +0.75(+2.30%) |
Apr 15, 2019 | 32.62 | 32.85 | 32.50 | 32.50 | 1,113 | -0.30(-0.93%) |
Apr 12, 2019 | 33.38 | 33.38 | 32.71 | 32.80 | 8,766 | -0.13(-0.40%) |
Apr 11, 2019 | 32.85 | 33.07 | 32.62 | 32.93 | 3,180 | -0.04(-0.13%) |
Apr 10, 2019 | 32.89 | 33.20 | 32.89 | 32.98 | 2,086 | +0.22(+0.67%) |
Apr 09, 2019 | 33.11 | 33.11 | 32.65 | 32.76 | 1,164 | -0.44(-1.33%) |
Apr 08, 2019 | 33.29 | 33.46 | 33.11 | 33.20 | 4,702 | +0.07(+0.20%) |
Apr 05, 2019 | 32.49 | 33.13 | 32.49 | 33.13 | 1,427 | +0.91(+2.81%) |
Apr 04, 2019 | 31.65 | 32.23 | 31.52 | 32.23 | 1,875 | +0.57(+1.81%) |
Apr 03, 2019 | 32.32 | 32.40 | 31.57 | 31.65 | 4,685 | -0.50(-1.56%) |
Apr 02, 2019 | 32.58 | 32.62 | 32.13 | 32.16 | 1,960 | -0.29(-0.89%) |
Apr 01, 2019 | 31.83 | 32.45 | 31.83 | 32.44 | 1,449 | +1.00(+3.16%) |
Mar 29, 2019 | 32.01 | 32.01 | 31.21 | 31.45 | 317 | -0.07(-0.23%) |
Mar 28, 2019 | 30.77 | 31.61 | 30.77 | 31.52 | 1,201 | +0.53(+1.71%) |
Mar 27, 2019 | 31.17 | 31.47 | 30.68 | 30.99 | 2,206 | -0.19(-0.60%) |
Mar 26, 2019 | 31.26 | 31.62 | 30.98 | 31.18 | 4,498 | +0.50(+1.61%) |
Mar 25, 2019 | 30.42 | 30.68 | 30.02 | 30.68 | 2,026 | +0.13(+0.44%) |
Mar 22, 2019 | 31.87 | 31.87 | 30.51 | 30.55 | 10,532 | -1.68(-5.21%) |
Mar 21, 2019 | 32.18 | 32.32 | 31.87 | 32.23 | 1,322 | -0.04(-0.14%) |
Mar 20, 2019 | 31.61 | 32.51 | 31.57 | 32.27 | 2,357 | +0.53(+1.67%) |
Mar 19, 2019 | 32.36 | 32.54 | 31.70 | 31.74 | 8,030 | -0.31(-0.96%) |
Mar 18, 2019 | 31.12 | 32.18 | 31.12 | 32.05 | 2,963 | +1.02(+3.27%) |
Mar 15, 2019 | 31.26 | 31.33 | 31.04 | 31.04 | 2,174 | -0.26(-0.85%) |
Mar 14, 2019 | 31.39 | 31.43 | 31.30 | 31.30 | 1,480 | +0.13(+0.42%) |
Mar 13, 2019 | 31.04 | 31.30 | 30.95 | 31.17 | 2,172 | +0.42(+1.37%) |
Mar 12, 2019 | 30.67 | 30.95 | 30.65 | 30.75 | 930 | +0.59(+1.97%) |
Mar 11, 2019 | 29.58 | 30.42 | 29.58 | 30.15 | 16,924 | +0.79(+2.71%) |
Mar 08, 2019 | 29.45 | 29.62 | 29.14 | 29.36 | 1,676 | -0.57(-1.92%) |
Mar 07, 2019 | 30.68 | 30.68 | 29.93 | 29.93 | 3,340 | -0.66(-2.15%) |
Mar 06, 2019 | 31.48 | 31.48 | 30.59 | 30.59 | 3,036 | -0.96(-3.06%) |
Mar 05, 2019 | 32.14 | 32.14 | 31.44 | 31.55 | 2,574 | -0.38(-1.19%) |
Mar 04, 2019 | 32.09 | 32.44 | 31.52 | 31.93 | 2,119 | +0.15(+0.46%) |
Mar 01, 2019 | 31.74 | 31.87 | 31.70 | 31.79 | 8,902 | +0.35(+1.12%) |
Feb 28, 2019 | 31.83 | 31.83 | 30.86 | 31.43 | 5,421 | -0.32(-1.02%) |
Feb 27, 2019 | 31.65 | 32.20 | 31.57 | 31.76 | 5,099 | +0.28(+0.89%) |
Feb 26, 2019 | 31.79 | 32.08 | 31.48 | 31.48 | 3,070 | -0.31(-0.97%) |
Feb 25, 2019 | 31.70 | 32.09 | 31.67 | 31.79 | 2,322 | +0.00(+0.00%) |
Feb 22, 2019 | 32.32 | 32.32 | 31.61 | 31.79 | 3,307 | +0.00(+0.00%) |
Feb 21, 2019 | 32.71 | 32.71 | 31.71 | 31.79 | 8,746 | -1.10(-3.36%) |
Feb 20, 2019 | 32.36 | 32.93 | 32.36 | 32.89 | 6,760 | +0.62(+1.92%) |
Feb 19, 2019 | 31.96 | 32.53 | 31.96 | 32.27 | 4,093 | +0.18(+0.55%) |
Feb 15, 2019 | 31.39 | 32.09 | 31.39 | 32.09 | 4,552 | +0.93(+2.97%) |
Feb 14, 2019 | 30.73 | 31.32 | 30.73 | 31.17 | 2,160 | +0.22(+0.71%) |
Feb 13, 2019 | 30.90 | 31.39 | 30.87 | 30.95 | 2,022 | +0.04(+0.14%) |
Feb 12, 2019 | 31.08 | 31.08 | 30.81 | 30.90 | 2,474 | +0.41(+1.36%) |
Feb 11, 2019 | 29.67 | 30.49 | 29.67 | 30.49 | 1,027 | +0.60(+2.01%) |
Feb 08, 2019 | 29.93 | 29.93 | 29.67 | 29.89 | 1,585 | -0.24(-0.80%) |
Feb 07, 2019 | 30.95 | 30.95 | 29.67 | 30.13 | 13,440 | -1.28(-4.07%) |
Feb 06, 2019 | 31.30 | 31.60 | 31.26 | 31.41 | 3,714 | -0.03(-0.08%) |
Feb 05, 2019 | 31.39 | 31.61 | 31.29 | 31.43 | 1,466 | +0.00(+0.00%) |
Feb 04, 2019 | 30.64 | 31.43 | 30.64 | 31.43 | 3,558 | +0.53(+1.71%) |