Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 31.39 | 31.55 | 30.75 | 30.75 | 252,676 | -0.64(-2.03%) |
Apr 29, 2019 | 31.13 | 31.39 | 30.97 | 31.39 | 91,507 | +0.32(+1.03%) |
Apr 26, 2019 | 31.18 | 31.28 | 30.86 | 31.07 | 207,233 | -0.16(-0.51%) |
Apr 25, 2019 | 31.28 | 31.39 | 31.07 | 31.23 | 161,329 | -0.05(-0.17%) |
Apr 24, 2019 | 31.76 | 31.76 | 31.23 | 31.28 | 164,004 | -0.43(-1.34%) |
Apr 23, 2019 | 31.82 | 31.92 | 31.66 | 31.71 | 206,977 | -0.05(-0.17%) |
Apr 22, 2019 | 31.39 | 31.82 | 31.34 | 31.76 | 272,692 | +0.74(+2.40%) |
Apr 18, 2019 | 31.33 | 31.33 | 30.86 | 31.02 | 207,010 | -0.26(-0.84%) |
Apr 17, 2019 | 31.60 | 31.70 | 31.23 | 31.28 | 269,940 | -0.21(-0.67%) |
Apr 16, 2019 | 31.70 | 31.81 | 31.42 | 31.49 | 251,890 | -0.16(-0.50%) |
Apr 15, 2019 | 31.81 | 31.86 | 31.58 | 31.65 | 131,677 | -0.10(-0.33%) |
Apr 12, 2019 | 31.86 | 32.12 | 31.75 | 31.75 | 175,020 | +0.10(+0.33%) |
Apr 11, 2019 | 31.44 | 31.70 | 31.33 | 31.65 | 94,264 | +0.21(+0.67%) |
Apr 10, 2019 | 31.49 | 31.70 | 31.39 | 31.44 | 156,856 | +0.00(+0.00%) |
Apr 09, 2019 | 31.91 | 31.96 | 31.39 | 31.44 | 231,610 | -0.47(-1.48%) |
Apr 08, 2019 | 32.02 | 32.17 | 31.91 | 31.91 | 256,749 | -0.05(-0.16%) |
Apr 05, 2019 | 31.54 | 32.02 | 31.54 | 31.96 | 121,652 | +0.47(+1.50%) |
Apr 04, 2019 | 31.60 | 31.70 | 31.44 | 31.49 | 97,784 | +0.00(+0.00%) |
Apr 03, 2019 | 31.81 | 31.91 | 31.49 | 31.49 | 135,288 | -0.16(-0.50%) |
Apr 02, 2019 | 31.65 | 31.81 | 31.49 | 31.65 | 94,645 | +0.00(+0.00%) |
Apr 01, 2019 | 31.44 | 31.81 | 31.34 | 31.65 | 123,256 | +0.37(+1.17%) |
Mar 29, 2019 | 31.23 | 31.49 | 31.12 | 31.28 | 77,126 | +0.11(+0.34%) |
Mar 28, 2019 | 30.86 | 31.18 | 30.76 | 31.18 | 113,869 | +0.31(+1.02%) |
Mar 27, 2019 | 31.23 | 31.29 | 30.81 | 30.86 | 161,922 | -0.37(-1.18%) |
Mar 26, 2019 | 31.23 | 31.68 | 31.02 | 31.23 | 139,977 | +0.16(+0.51%) |
Mar 25, 2019 | 31.18 | 31.33 | 30.65 | 31.07 | 125,891 | -0.21(-0.67%) |
Mar 22, 2019 | 31.65 | 31.70 | 31.12 | 31.28 | 136,209 | -0.68(-2.13%) |
Mar 21, 2019 | 31.60 | 32.02 | 31.44 | 31.96 | 129,456 | +0.31(+0.99%) |
Mar 20, 2019 | 31.60 | 31.96 | 31.23 | 31.65 | 162,883 | +0.11(+0.33%) |
Mar 19, 2019 | 31.44 | 31.85 | 31.39 | 31.54 | 165,742 | +0.26(+0.83%) |
Mar 18, 2019 | 30.87 | 31.44 | 30.77 | 31.28 | 161,403 | +0.41(+1.34%) |
Mar 15, 2019 | 30.77 | 30.97 | 30.66 | 30.87 | 108,213 | +0.05(+0.17%) |
Mar 14, 2019 | 30.87 | 30.97 | 30.71 | 30.82 | 75,047 | +0.00(+0.00%) |
Mar 13, 2019 | 30.82 | 31.00 | 30.71 | 30.82 | 94,808 | +0.10(+0.34%) |
Mar 12, 2019 | 30.92 | 31.03 | 30.66 | 30.71 | 68,998 | -0.16(-0.50%) |
Mar 11, 2019 | 30.40 | 30.92 | 30.27 | 30.87 | 211,952 | +0.57(+1.88%) |
Mar 08, 2019 | 30.15 | 30.30 | 29.63 | 30.30 | 222,662 | -0.05(-0.17%) |
Mar 07, 2019 | 30.15 | 30.46 | 29.99 | 30.35 | 131,006 | +0.26(+0.86%) |
Mar 06, 2019 | 30.30 | 30.40 | 30.00 | 30.09 | 94,739 | -0.31(-1.02%) |
Mar 05, 2019 | 30.46 | 30.56 | 30.09 | 30.40 | 174,864 | -0.05(-0.17%) |
Mar 04, 2019 | 30.40 | 30.61 | 30.09 | 30.46 | 127,347 | +0.16(+0.51%) |
Mar 01, 2019 | 30.20 | 30.56 | 30.04 | 30.30 | 158,583 | +0.10(+0.34%) |
Feb 28, 2019 | 30.61 | 30.61 | 30.09 | 30.20 | 99,744 | -0.26(-0.85%) |
Feb 27, 2019 | 30.61 | 30.77 | 30.20 | 30.46 | 135,635 | +0.00(+0.00%) |
Feb 26, 2019 | 31.08 | 31.18 | 30.46 | 30.46 | 108,473 | -0.62(-2.00%) |
Feb 25, 2019 | 30.87 | 31.16 | 30.82 | 31.08 | 173,709 | +0.21(+0.67%) |
Feb 22, 2019 | 30.87 | 31.26 | 30.87 | 30.87 | 92,169 | +0.05(+0.17%) |
Feb 21, 2019 | 31.39 | 31.65 | 30.66 | 30.82 | 158,171 | -0.52(-1.65%) |
Feb 20, 2019 | 31.60 | 31.65 | 31.18 | 31.34 | 123,322 | -0.16(-0.49%) |
Feb 19, 2019 | 30.67 | 31.70 | 30.62 | 31.49 | 280,122 | +0.72(+2.33%) |
Feb 15, 2019 | 30.67 | 30.93 | 30.67 | 30.78 | 170,040 | +0.20(+0.67%) |
Feb 14, 2019 | 30.21 | 30.67 | 30.06 | 30.57 | 180,124 | +0.23(+0.76%) |
Feb 13, 2019 | 29.91 | 30.37 | 29.83 | 30.34 | 145,653 | +0.54(+1.80%) |
Feb 12, 2019 | 29.60 | 29.86 | 29.40 | 29.80 | 109,858 | +0.56(+1.92%) |
Feb 11, 2019 | 29.19 | 29.29 | 28.88 | 29.24 | 128,786 | -0.05(-0.17%) |
Feb 08, 2019 | 29.45 | 29.55 | 28.63 | 29.29 | 172,876 | -0.10(-0.35%) |
Feb 07, 2019 | 30.11 | 30.12 | 29.04 | 29.40 | 218,762 | -0.82(-2.71%) |
Feb 06, 2019 | 30.57 | 30.67 | 30.21 | 30.21 | 82,455 | -0.31(-1.01%) |
Feb 05, 2019 | 30.67 | 30.88 | 30.52 | 30.52 | 94,756 | -0.15(-0.50%) |
Feb 04, 2019 | 30.37 | 30.78 | 30.16 | 30.67 | 141,314 | +0.26(+0.84%) |