Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 33.26 | 33.28 | 33.05 | 33.26 | 14,770 | -0.02(-0.06%) |
Apr 29, 2019 | 33.16 | 33.38 | 33.16 | 33.28 | 17,902 | +0.18(+0.54%) |
Apr 26, 2019 | 32.96 | 33.13 | 32.83 | 33.10 | 31,302 | +0.15(+0.46%) |
Apr 25, 2019 | 33.05 | 33.05 | 32.80 | 32.94 | 20,140 | -0.20(-0.62%) |
Apr 24, 2019 | 33.13 | 33.34 | 33.06 | 33.15 | 39,636 | -0.01(-0.04%) |
Apr 23, 2019 | 33.01 | 33.19 | 33.01 | 33.16 | 11,573 | +0.29(+0.90%) |
Apr 22, 2019 | 32.72 | 32.88 | 32.72 | 32.87 | 20,585 | +0.11(+0.35%) |
Apr 18, 2019 | 32.84 | 32.84 | 32.51 | 32.75 | 18,842 | +0.05(+0.14%) |
Apr 17, 2019 | 32.99 | 32.99 | 32.66 | 32.70 | 22,615 | -0.06(-0.19%) |
Apr 16, 2019 | 32.78 | 32.93 | 32.76 | 32.76 | 18,011 | +0.02(+0.05%) |
Apr 15, 2019 | 32.79 | 32.82 | 32.69 | 32.75 | 8,057 | +0.03(+0.11%) |
Apr 12, 2019 | 32.67 | 32.72 | 32.66 | 32.71 | 12,662 | +0.27(+0.84%) |
Apr 11, 2019 | 32.45 | 32.50 | 32.37 | 32.44 | 9,437 | +0.03(+0.08%) |
Apr 10, 2019 | 32.20 | 32.41 | 32.19 | 32.41 | 18,229 | +0.26(+0.82%) |
Apr 09, 2019 | 32.26 | 32.27 | 32.15 | 32.15 | 9,192 | -0.17(-0.52%) |
Apr 08, 2019 | 32.22 | 32.33 | 32.15 | 32.32 | 12,280 | +0.04(+0.12%) |
Apr 05, 2019 | 32.15 | 32.28 | 32.15 | 32.28 | 8,610 | +0.26(+0.80%) |
Apr 04, 2019 | 32.22 | 32.25 | 31.90 | 32.02 | 18,562 | -0.28(-0.86%) |
Apr 03, 2019 | 32.26 | 32.42 | 32.21 | 32.30 | 17,926 | +0.36(+1.12%) |
Apr 02, 2019 | 32.08 | 32.08 | 31.83 | 31.94 | 16,705 | +0.04(+0.11%) |
Apr 01, 2019 | 31.74 | 31.90 | 31.74 | 31.90 | 15,079 | +0.43(+1.38%) |
Mar 29, 2019 | 31.24 | 31.47 | 31.24 | 31.47 | 22,185 | +0.56(+1.82%) |
Mar 28, 2019 | 30.82 | 31.02 | 30.73 | 30.91 | 11,644 | +0.09(+0.29%) |
Mar 27, 2019 | 31.02 | 31.02 | 30.50 | 30.82 | 7,789 | -0.12(-0.40%) |
Mar 26, 2019 | 30.91 | 31.09 | 30.88 | 30.94 | 11,657 | +0.19(+0.63%) |
Mar 25, 2019 | 30.69 | 30.85 | 30.58 | 30.75 | 9,898 | -0.13(-0.42%) |
Mar 22, 2019 | 31.55 | 31.55 | 30.86 | 30.88 | 14,688 | -0.72(-2.28%) |
Mar 21, 2019 | 31.16 | 31.64 | 31.16 | 31.60 | 5,279 | +0.23(+0.72%) |
Mar 20, 2019 | 31.42 | 31.58 | 31.18 | 31.37 | 5,274 | -0.15(-0.47%) |
Mar 19, 2019 | 31.49 | 31.58 | 31.45 | 31.52 | 6,092 | +0.14(+0.43%) |
Mar 18, 2019 | 31.37 | 31.46 | 31.28 | 31.39 | 12,713 | +0.04(+0.14%) |
Mar 15, 2019 | 31.29 | 31.44 | 31.27 | 31.34 | 3,849 | +0.18(+0.59%) |
Mar 14, 2019 | 31.19 | 31.20 | 31.10 | 31.16 | 5,163 | -0.08(-0.25%) |
Mar 13, 2019 | 31.15 | 31.30 | 31.15 | 31.24 | 5,955 | +0.22(+0.69%) |
Mar 12, 2019 | 31.00 | 31.12 | 30.96 | 31.02 | 14,037 | +0.08(+0.25%) |
Mar 11, 2019 | 30.49 | 30.94 | 30.49 | 30.94 | 8,751 | +0.68(+2.25%) |
Mar 08, 2019 | 30.27 | 30.38 | 29.97 | 30.26 | 9,726 | -0.29(-0.94%) |
Mar 07, 2019 | 30.90 | 30.90 | 30.50 | 30.55 | 16,087 | -0.51(-1.65%) |
Mar 06, 2019 | 31.37 | 31.37 | 31.04 | 31.06 | 10,381 | -0.19(-0.60%) |
Mar 05, 2019 | 31.25 | 31.31 | 31.19 | 31.25 | 6,344 | -0.02(-0.06%) |
Mar 04, 2019 | 31.64 | 31.64 | 31.04 | 31.27 | 14,764 | -0.18(-0.57%) |
Mar 01, 2019 | 31.43 | 31.45 | 31.19 | 31.45 | 86,622 | +0.32(+1.01%) |
Feb 28, 2019 | 31.14 | 31.18 | 31.04 | 31.13 | 77,417 | -0.06(-0.18%) |
Feb 27, 2019 | 31.09 | 31.20 | 30.96 | 31.19 | 8,789 | +0.10(+0.34%) |
Feb 26, 2019 | 31.04 | 31.28 | 31.04 | 31.08 | 26,081 | -0.21(-0.66%) |
Feb 25, 2019 | 31.13 | 31.39 | 31.13 | 31.29 | 19,897 | +0.24(+0.76%) |
Feb 22, 2019 | 30.71 | 31.07 | 30.71 | 31.05 | 14,183 | +0.46(+1.52%) |
Feb 21, 2019 | 30.75 | 30.76 | 30.59 | 30.59 | 10,243 | -0.27(-0.86%) |
Feb 20, 2019 | 30.70 | 30.88 | 30.70 | 30.85 | 11,454 | +0.37(+1.20%) |
Feb 19, 2019 | 30.41 | 30.60 | 30.39 | 30.49 | 22,135 | +0.10(+0.32%) |
Feb 15, 2019 | 30.13 | 30.39 | 30.13 | 30.39 | 7,699 | +0.39(+1.32%) |
Feb 14, 2019 | 29.82 | 30.09 | 29.82 | 30.00 | 17,397 | +0.09(+0.30%) |
Feb 13, 2019 | 29.97 | 30.05 | 29.85 | 29.91 | 14,740 | +0.13(+0.43%) |
Feb 12, 2019 | 29.43 | 29.78 | 29.43 | 29.78 | 6,065 | +0.68(+2.34%) |
Feb 11, 2019 | 29.08 | 29.23 | 29.04 | 29.10 | 62,001 | +0.06(+0.20%) |
Feb 08, 2019 | 28.89 | 29.04 | 28.83 | 29.04 | 9,422 | -0.02(-0.07%) |
Feb 07, 2019 | 29.23 | 29.23 | 28.95 | 29.06 | 32,386 | -0.39(-1.34%) |
Feb 06, 2019 | 29.27 | 29.53 | 29.27 | 29.45 | 8,858 | +0.23(+0.79%) |
Feb 05, 2019 | 29.14 | 29.26 | 29.13 | 29.22 | 27,321 | +0.16(+0.56%) |
Feb 04, 2019 | 28.76 | 29.06 | 28.76 | 29.06 | 3,943 | +0.34(+1.17%) |