Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 35.45 | 35.45 | 35.45 | 35.45 | 247 | +0.07(+0.20%) |
Apr 29, 2019 | 35.38 | 35.38 | 35.38 | 136 | +0.00(+0.00%) | |
Apr 26, 2019 | 35.38 | 35.38 | 35.38 | 21 | +0.00(+0.00%) | |
Apr 25, 2019 | 35.31 | 35.38 | 35.31 | 35.38 | 295 | -0.25(-0.71%) |
Apr 24, 2019 | 35.63 | 35.63 | 35.63 | 35.63 | 168 | +0.22(+0.62%) |
Apr 23, 2019 | 35.12 | 35.42 | 35.12 | 35.42 | 908 | +0.25(+0.72%) |
Apr 22, 2019 | 35.02 | 35.16 | 35.02 | 35.16 | 402 | -0.01(-0.04%) |
Apr 18, 2019 | 35.18 | 35.18 | 35.18 | 35.18 | 219 | +0.12(+0.34%) |
Apr 17, 2019 | 35.06 | 35.06 | 35.06 | 35.06 | 224 | -0.11(-0.30%) |
Apr 16, 2019 | 35.16 | 35.16 | 35.16 | 35.16 | 552 | +0.26(+0.74%) |
Apr 15, 2019 | 34.85 | 34.90 | 34.85 | 34.90 | 1,466 | -0.05(-0.15%) |
Apr 12, 2019 | 34.93 | 34.96 | 34.93 | 34.96 | 547 | +0.19(+0.55%) |
Apr 11, 2019 | 34.72 | 34.89 | 34.72 | 34.77 | 5,424 | +0.11(+0.32%) |
Apr 10, 2019 | 34.63 | 34.65 | 34.63 | 34.65 | 1,200 | +0.13(+0.36%) |
Apr 09, 2019 | 34.58 | 34.58 | 34.53 | 34.53 | 1,221 | -0.11(-0.32%) |
Apr 08, 2019 | 34.57 | 34.64 | 34.57 | 34.64 | 1,796 | +0.38(+1.12%) |
Apr 05, 2019 | 34.32 | 34.38 | 34.26 | 34.26 | 438 | -0.23(-0.66%) |
Apr 04, 2019 | 34.53 | 34.58 | 34.47 | 34.48 | 2,687 | -0.06(-0.18%) |
Apr 03, 2019 | 34.44 | 34.76 | 34.44 | 34.55 | 1,079 | +0.42(+1.23%) |
Apr 02, 2019 | 34.14 | 34.14 | 34.13 | 34.13 | 1,007 | -0.16(-0.48%) |
Apr 01, 2019 | 34.17 | 34.29 | 34.13 | 34.29 | 10,247 | +0.43(+1.27%) |
Mar 29, 2019 | 33.84 | 33.86 | 33.83 | 33.86 | 2,740 | +0.29(+0.87%) |
Mar 28, 2019 | 33.53 | 33.57 | 33.50 | 33.57 | 1,190 | +0.17(+0.52%) |
Mar 27, 2019 | 33.49 | 33.53 | 33.20 | 33.40 | 8,321 | -0.05(-0.15%) |
Mar 26, 2019 | 33.64 | 33.64 | 33.45 | 33.45 | 1,663 | +0.35(+1.07%) |
Mar 25, 2019 | 33.09 | 33.22 | 33.06 | 33.09 | 1,867 | +0.14(+0.43%) |
Mar 22, 2019 | 33.64 | 33.64 | 32.95 | 32.95 | 767 | -0.68(-2.03%) |
Mar 21, 2019 | 33.33 | 33.64 | 33.33 | 33.64 | 2,155 | +0.06(+0.19%) |
Mar 20, 2019 | 33.61 | 33.61 | 33.40 | 33.57 | 33,882 | -0.07(-0.21%) |
Mar 19, 2019 | 33.51 | 33.72 | 33.51 | 33.64 | 2,478 | +0.18(+0.55%) |
Mar 18, 2019 | 33.39 | 33.46 | 33.39 | 33.46 | 922 | +0.14(+0.41%) |
Mar 15, 2019 | 33.28 | 33.43 | 33.28 | 33.33 | 15,675 | +0.16(+0.47%) |
Mar 14, 2019 | 33.17 | 33.17 | 33.17 | 122 | +0.00(+0.00%) | |
Mar 13, 2019 | 33.21 | 33.21 | 33.17 | 33.17 | 380 | +0.17(+0.53%) |
Mar 12, 2019 | 33.00 | 33.00 | 33.00 | 6 | +0.00(+0.00%) | |
Mar 11, 2019 | 32.88 | 33.00 | 32.82 | 33.00 | 2,506 | +0.46(+1.42%) |
Mar 08, 2019 | 32.36 | 32.54 | 32.36 | 32.54 | 767 | +0.03(+0.08%) |
Mar 07, 2019 | 33.07 | 33.07 | 32.51 | 32.51 | 1,662 | -0.62(-1.89%) |
Mar 06, 2019 | 33.26 | 33.26 | 33.13 | 33.13 | 583 | -0.12(-0.36%) |
Mar 05, 2019 | 33.25 | 33.25 | 33.25 | 33.25 | 109 | +0.28(+0.86%) |
Mar 04, 2019 | 33.26 | 33.26 | 32.80 | 32.97 | 554 | -0.25(-0.74%) |
Mar 01, 2019 | 33.29 | 33.29 | 33.22 | 33.22 | 1,863 | +0.32(+0.97%) |
Feb 28, 2019 | 32.75 | 32.90 | 32.75 | 32.90 | 344 | +0.00(+0.00%) |
Feb 27, 2019 | 33.01 | 33.01 | 32.90 | 32.90 | 450 | -0.08(-0.25%) |
Feb 26, 2019 | 32.86 | 33.12 | 32.86 | 32.98 | 1,428 | +0.05(+0.14%) |
Feb 25, 2019 | 33.24 | 33.24 | 32.93 | 32.93 | 1,557 | +0.25(+0.75%) |
Feb 22, 2019 | 32.48 | 32.69 | 32.48 | 32.69 | 328 | +0.53(+1.65%) |
Feb 21, 2019 | 32.46 | 32.46 | 32.16 | 32.16 | 789 | -0.35(-1.07%) |
Feb 20, 2019 | 32.53 | 32.64 | 32.49 | 32.50 | 68,598 | +0.01(+0.03%) |
Feb 19, 2019 | 32.28 | 32.49 | 32.28 | 32.49 | 1,062 | +0.52(+1.63%) |
Feb 15, 2019 | 32.08 | 32.08 | 31.95 | 31.97 | 1,315 | +0.16(+0.49%) |
Feb 14, 2019 | 31.78 | 31.82 | 31.78 | 31.82 | 1,111 | -0.08(-0.26%) |
Feb 13, 2019 | 31.96 | 31.96 | 31.90 | 31.90 | 420 | -0.01(-0.03%) |
Feb 12, 2019 | 31.67 | 31.91 | 31.67 | 31.91 | 1,782 | +0.43(+1.36%) |
Feb 11, 2019 | 31.51 | 31.51 | 31.43 | 31.48 | 2,163 | +0.18(+0.58%) |
Feb 08, 2019 | 31.18 | 31.30 | 31.18 | 31.30 | 438 | -0.07(-0.23%) |
Feb 07, 2019 | 31.45 | 31.45 | 31.20 | 31.37 | 735 | -0.44(-1.40%) |
Feb 06, 2019 | 31.88 | 31.88 | 31.82 | 31.82 | 526 | -0.34(-1.06%) |
Feb 05, 2019 | 32.07 | 32.16 | 31.99 | 32.16 | 2,835 | +0.57(+1.79%) |
Feb 04, 2019 | 31.51 | 31.59 | 31.51 | 31.59 | 439 | +0.16(+0.49%) |