Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 31.38 | 31.53 | 30.74 | 30.74 | 252,805 | -0.64(-2.03%) |
Apr 29, 2019 | 31.11 | 31.38 | 30.95 | 31.38 | 91,554 | +0.32(+1.03%) |
Apr 26, 2019 | 31.16 | 31.27 | 30.84 | 31.06 | 207,340 | -0.16(-0.51%) |
Apr 25, 2019 | 31.27 | 31.38 | 31.06 | 31.22 | 161,412 | -0.05(-0.17%) |
Apr 24, 2019 | 31.75 | 31.75 | 31.22 | 31.27 | 164,088 | -0.43(-1.34%) |
Apr 23, 2019 | 31.80 | 31.91 | 31.64 | 31.69 | 207,083 | -0.05(-0.17%) |
Apr 22, 2019 | 31.38 | 31.80 | 31.32 | 31.75 | 272,832 | +0.74(+2.40%) |
Apr 18, 2019 | 31.32 | 31.32 | 30.85 | 31.00 | 207,116 | -0.26(-0.84%) |
Apr 17, 2019 | 31.58 | 31.68 | 31.21 | 31.27 | 270,079 | -0.21(-0.67%) |
Apr 16, 2019 | 31.68 | 31.79 | 31.40 | 31.48 | 252,019 | -0.16(-0.50%) |
Apr 15, 2019 | 31.79 | 31.84 | 31.56 | 31.63 | 131,744 | -0.10(-0.33%) |
Apr 12, 2019 | 31.84 | 32.10 | 31.74 | 31.74 | 175,109 | +0.10(+0.33%) |
Apr 11, 2019 | 31.42 | 31.68 | 31.32 | 31.63 | 94,312 | +0.21(+0.67%) |
Apr 10, 2019 | 31.48 | 31.68 | 31.37 | 31.42 | 156,937 | +0.00(+0.00%) |
Apr 09, 2019 | 31.89 | 31.95 | 31.37 | 31.42 | 231,729 | -0.47(-1.48%) |
Apr 08, 2019 | 32.00 | 32.16 | 31.89 | 31.89 | 256,881 | -0.05(-0.16%) |
Apr 05, 2019 | 31.53 | 32.00 | 31.53 | 31.95 | 121,715 | +0.47(+1.50%) |
Apr 04, 2019 | 31.58 | 31.68 | 31.42 | 31.48 | 97,835 | +0.00(+0.00%) |
Apr 03, 2019 | 31.79 | 31.89 | 31.48 | 31.48 | 135,357 | -0.16(-0.50%) |
Apr 02, 2019 | 31.63 | 31.79 | 31.48 | 31.63 | 94,693 | +0.00(+0.00%) |
Apr 01, 2019 | 31.42 | 31.79 | 31.33 | 31.63 | 123,319 | +0.37(+1.17%) |
Mar 29, 2019 | 31.21 | 31.48 | 31.11 | 31.27 | 77,165 | +0.10(+0.34%) |
Mar 28, 2019 | 30.85 | 31.16 | 30.74 | 31.16 | 113,927 | +0.31(+1.02%) |
Mar 27, 2019 | 31.21 | 31.27 | 30.79 | 30.85 | 162,005 | -0.37(-1.18%) |
Mar 26, 2019 | 31.21 | 31.67 | 31.00 | 31.21 | 140,048 | +0.16(+0.51%) |
Mar 25, 2019 | 31.16 | 31.32 | 30.64 | 31.06 | 125,956 | -0.21(-0.67%) |
Mar 22, 2019 | 31.63 | 31.68 | 31.11 | 31.27 | 136,279 | -0.68(-2.13%) |
Mar 21, 2019 | 31.58 | 32.00 | 31.42 | 31.95 | 129,522 | +0.31(+0.99%) |
Mar 20, 2019 | 31.58 | 31.95 | 31.21 | 31.63 | 162,967 | +0.11(+0.33%) |
Mar 19, 2019 | 31.42 | 31.84 | 31.37 | 31.53 | 165,827 | +0.26(+0.83%) |
Mar 18, 2019 | 30.85 | 31.42 | 30.75 | 31.27 | 161,486 | +0.41(+1.34%) |
Mar 15, 2019 | 30.75 | 30.96 | 30.65 | 30.85 | 108,268 | +0.05(+0.17%) |
Mar 14, 2019 | 30.85 | 30.95 | 30.70 | 30.80 | 75,085 | +0.00(+0.00%) |
Mar 13, 2019 | 30.80 | 30.99 | 30.70 | 30.80 | 94,856 | +0.10(+0.34%) |
Mar 12, 2019 | 30.91 | 31.01 | 30.65 | 30.70 | 69,033 | -0.16(-0.50%) |
Mar 11, 2019 | 30.39 | 30.91 | 30.26 | 30.85 | 212,061 | +0.57(+1.88%) |
Mar 08, 2019 | 30.13 | 30.29 | 29.61 | 30.29 | 222,776 | -0.05(-0.17%) |
Mar 07, 2019 | 30.13 | 30.44 | 29.97 | 30.34 | 131,073 | +0.26(+0.86%) |
Mar 06, 2019 | 30.29 | 30.39 | 29.99 | 30.08 | 94,788 | -0.31(-1.02%) |
Mar 05, 2019 | 30.44 | 30.54 | 30.08 | 30.39 | 174,954 | -0.05(-0.17%) |
Mar 04, 2019 | 30.39 | 30.60 | 30.08 | 30.44 | 127,412 | +0.16(+0.51%) |
Mar 01, 2019 | 30.18 | 30.54 | 30.03 | 30.29 | 158,665 | +0.10(+0.34%) |
Feb 28, 2019 | 30.60 | 30.60 | 30.08 | 30.18 | 99,796 | -0.26(-0.85%) |
Feb 27, 2019 | 30.60 | 30.75 | 30.18 | 30.44 | 135,704 | +0.00(+0.00%) |
Feb 26, 2019 | 31.06 | 31.17 | 30.44 | 30.44 | 108,529 | -0.62(-2.00%) |
Feb 25, 2019 | 30.85 | 31.14 | 30.80 | 31.06 | 173,798 | +0.21(+0.67%) |
Feb 22, 2019 | 30.85 | 31.24 | 30.85 | 30.85 | 92,216 | +0.05(+0.17%) |
Feb 21, 2019 | 31.37 | 31.63 | 30.65 | 30.80 | 158,252 | -0.52(-1.65%) |
Feb 20, 2019 | 31.58 | 31.63 | 31.17 | 31.32 | 123,385 | -0.16(-0.49%) |
Feb 19, 2019 | 30.66 | 31.68 | 30.61 | 31.48 | 280,266 | +0.72(+2.33%) |
Feb 15, 2019 | 30.66 | 30.91 | 30.66 | 30.76 | 170,127 | +0.20(+0.67%) |
Feb 14, 2019 | 30.20 | 30.66 | 30.05 | 30.56 | 180,216 | +0.23(+0.76%) |
Feb 13, 2019 | 29.89 | 30.35 | 29.82 | 30.33 | 145,728 | +0.54(+1.80%) |
Feb 12, 2019 | 29.59 | 29.84 | 29.38 | 29.79 | 109,914 | +0.56(+1.92%) |
Feb 11, 2019 | 29.18 | 29.28 | 28.87 | 29.23 | 128,852 | -0.05(-0.17%) |
Feb 08, 2019 | 29.43 | 29.53 | 28.61 | 29.28 | 172,965 | -0.10(-0.35%) |
Feb 07, 2019 | 30.10 | 30.11 | 29.02 | 29.38 | 218,874 | -0.82(-2.71%) |
Feb 06, 2019 | 30.56 | 30.66 | 30.20 | 30.20 | 82,497 | -0.31(-1.01%) |
Feb 05, 2019 | 30.66 | 30.86 | 30.50 | 30.50 | 94,805 | -0.15(-0.50%) |
Feb 04, 2019 | 30.35 | 30.76 | 30.15 | 30.66 | 141,386 | +0.26(+0.84%) |