Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 31.58 | 31.74 | 30.94 | 30.94 | 251,172 | -0.64(-2.03%) |
Apr 29, 2019 | 31.31 | 31.58 | 31.15 | 31.58 | 90,962 | +0.32(+1.03%) |
Apr 26, 2019 | 31.37 | 31.47 | 31.04 | 31.26 | 206,000 | -0.16(-0.51%) |
Apr 25, 2019 | 31.47 | 31.58 | 31.26 | 31.42 | 160,369 | -0.05(-0.17%) |
Apr 24, 2019 | 31.95 | 31.95 | 31.42 | 31.47 | 163,027 | -0.43(-1.34%) |
Apr 23, 2019 | 32.01 | 32.11 | 31.85 | 31.90 | 205,745 | -0.05(-0.17%) |
Apr 22, 2019 | 31.58 | 32.01 | 31.53 | 31.95 | 271,069 | +0.75(+2.40%) |
Apr 18, 2019 | 31.52 | 31.52 | 31.05 | 31.20 | 205,778 | -0.26(-0.84%) |
Apr 17, 2019 | 31.79 | 31.89 | 31.42 | 31.47 | 268,334 | -0.21(-0.67%) |
Apr 16, 2019 | 31.89 | 32.00 | 31.61 | 31.68 | 250,391 | -0.16(-0.50%) |
Apr 15, 2019 | 32.00 | 32.05 | 31.77 | 31.84 | 130,893 | -0.11(-0.33%) |
Apr 12, 2019 | 32.05 | 32.31 | 31.94 | 31.94 | 173,978 | +0.11(+0.33%) |
Apr 11, 2019 | 31.63 | 31.89 | 31.52 | 31.84 | 93,703 | +0.21(+0.67%) |
Apr 10, 2019 | 31.68 | 31.89 | 31.57 | 31.63 | 155,923 | +0.00(+0.00%) |
Apr 09, 2019 | 32.10 | 32.16 | 31.57 | 31.63 | 230,232 | -0.48(-1.48%) |
Apr 08, 2019 | 32.21 | 32.37 | 32.10 | 32.10 | 255,221 | -0.05(-0.16%) |
Apr 05, 2019 | 31.73 | 32.21 | 31.73 | 32.16 | 120,928 | +0.48(+1.50%) |
Apr 04, 2019 | 31.79 | 31.89 | 31.63 | 31.68 | 97,202 | +0.00(+0.00%) |
Apr 03, 2019 | 32.00 | 32.10 | 31.68 | 31.68 | 134,483 | -0.16(-0.50%) |
Apr 02, 2019 | 31.84 | 32.00 | 31.68 | 31.84 | 94,081 | +0.00(+0.00%) |
Apr 01, 2019 | 31.63 | 32.00 | 31.53 | 31.84 | 122,522 | +0.37(+1.17%) |
Mar 29, 2019 | 31.42 | 31.68 | 31.31 | 31.47 | 76,667 | +0.11(+0.34%) |
Mar 28, 2019 | 31.05 | 31.36 | 30.94 | 31.36 | 113,191 | +0.32(+1.02%) |
Mar 27, 2019 | 31.42 | 31.47 | 30.99 | 31.05 | 160,959 | -0.37(-1.18%) |
Mar 26, 2019 | 31.42 | 31.87 | 31.20 | 31.42 | 139,144 | +0.16(+0.51%) |
Mar 25, 2019 | 31.36 | 31.52 | 30.84 | 31.26 | 125,142 | -0.21(-0.67%) |
Mar 22, 2019 | 31.84 | 31.89 | 31.31 | 31.47 | 135,398 | -0.69(-2.13%) |
Mar 21, 2019 | 31.79 | 32.21 | 31.63 | 32.16 | 128,685 | +0.32(+1.00%) |
Mar 20, 2019 | 31.79 | 32.16 | 31.42 | 31.84 | 161,914 | +0.11(+0.33%) |
Mar 19, 2019 | 31.63 | 32.05 | 31.58 | 31.73 | 164,755 | +0.26(+0.83%) |
Mar 18, 2019 | 31.06 | 31.63 | 30.95 | 31.47 | 160,443 | +0.42(+1.34%) |
Mar 15, 2019 | 30.95 | 31.16 | 30.85 | 31.06 | 107,569 | +0.05(+0.17%) |
Mar 14, 2019 | 31.06 | 31.15 | 30.90 | 31.00 | 74,600 | +0.00(+0.00%) |
Mar 13, 2019 | 31.00 | 31.19 | 30.90 | 31.00 | 94,243 | +0.10(+0.34%) |
Mar 12, 2019 | 31.11 | 31.21 | 30.85 | 30.90 | 68,587 | -0.16(-0.50%) |
Mar 11, 2019 | 30.59 | 31.11 | 30.46 | 31.06 | 210,691 | +0.57(+1.88%) |
Mar 08, 2019 | 30.33 | 30.48 | 29.80 | 30.48 | 221,337 | -0.05(-0.17%) |
Mar 07, 2019 | 30.33 | 30.64 | 30.17 | 30.53 | 130,226 | +0.26(+0.86%) |
Mar 06, 2019 | 30.48 | 30.59 | 30.18 | 30.27 | 94,175 | -0.31(-1.02%) |
Mar 05, 2019 | 30.64 | 30.74 | 30.27 | 30.59 | 173,823 | -0.05(-0.17%) |
Mar 04, 2019 | 30.59 | 30.79 | 30.27 | 30.64 | 126,589 | +0.16(+0.51%) |
Mar 01, 2019 | 30.38 | 30.74 | 30.22 | 30.48 | 157,640 | +0.10(+0.34%) |
Feb 28, 2019 | 30.79 | 30.79 | 30.27 | 30.38 | 99,151 | -0.26(-0.85%) |
Feb 27, 2019 | 30.79 | 30.95 | 30.38 | 30.64 | 134,828 | +0.00(+0.00%) |
Feb 26, 2019 | 31.26 | 31.37 | 30.64 | 30.64 | 107,827 | -0.63(-2.00%) |
Feb 25, 2019 | 31.06 | 31.34 | 31.00 | 31.26 | 172,675 | +0.21(+0.67%) |
Feb 22, 2019 | 31.06 | 31.45 | 31.06 | 31.06 | 91,620 | +0.05(+0.17%) |
Feb 21, 2019 | 31.58 | 31.84 | 30.85 | 31.00 | 157,230 | -0.52(-1.65%) |
Feb 20, 2019 | 31.78 | 31.84 | 31.37 | 31.52 | 122,588 | -0.16(-0.49%) |
Feb 19, 2019 | 30.86 | 31.89 | 30.81 | 31.68 | 278,455 | +0.72(+2.33%) |
Feb 15, 2019 | 30.86 | 31.11 | 30.86 | 30.96 | 169,028 | +0.21(+0.67%) |
Feb 14, 2019 | 30.39 | 30.86 | 30.24 | 30.75 | 179,052 | +0.23(+0.76%) |
Feb 13, 2019 | 30.09 | 30.55 | 30.01 | 30.52 | 144,786 | +0.54(+1.80%) |
Feb 12, 2019 | 29.78 | 30.03 | 29.57 | 29.98 | 109,204 | +0.57(+1.92%) |
Feb 11, 2019 | 29.37 | 29.47 | 29.06 | 29.42 | 128,019 | -0.05(-0.17%) |
Feb 08, 2019 | 29.62 | 29.73 | 28.80 | 29.47 | 171,847 | -0.10(-0.35%) |
Feb 07, 2019 | 30.29 | 30.30 | 29.21 | 29.57 | 217,460 | -0.82(-2.71%) |
Feb 06, 2019 | 30.75 | 30.86 | 30.39 | 30.39 | 81,964 | -0.31(-1.01%) |
Feb 05, 2019 | 30.86 | 31.06 | 30.70 | 30.70 | 94,192 | -0.15(-0.50%) |
Feb 04, 2019 | 30.55 | 30.96 | 30.34 | 30.86 | 140,473 | +0.26(+0.84%) |