Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 33.58 | 33.58 | 33.58 | 33.58 | 660 | +0.01(+0.03%) |
Apr 29, 2019 | 33.57 | 33.57 | 33.57 | 33.57 | 52 | +0.02(+0.06%) |
Apr 26, 2019 | 33.82 | 33.89 | 33.53 | 33.55 | 940 | -0.09(-0.26%) |
Apr 25, 2019 | 33.59 | 33.63 | 33.59 | 33.63 | 1,147 | +0.11(+0.31%) |
Apr 24, 2019 | 33.69 | 33.69 | 33.50 | 33.53 | 3,350 | -0.21(-0.62%) |
Apr 23, 2019 | 33.74 | 33.74 | 33.74 | 33.74 | 278 | -0.06(-0.18%) |
Apr 22, 2019 | 33.89 | 34.08 | 33.80 | 33.80 | 417 | -0.02(-0.06%) |
Apr 18, 2019 | 33.75 | 33.82 | 33.75 | 33.82 | 1,044 | +0.05(+0.15%) |
Apr 17, 2019 | 33.77 | 33.77 | 33.77 | 33.77 | 208 | +0.08(+0.24%) |
Apr 16, 2019 | 33.69 | 33.69 | 33.69 | 33.69 | 280 | -0.03(-0.08%) |
Apr 15, 2019 | 33.72 | 33.72 | 33.72 | 33.72 | 38 | +0.01(+0.03%) |
Apr 12, 2019 | 33.78 | 33.78 | 33.62 | 33.71 | 522 | +0.03(+0.10%) |
Apr 11, 2019 | 33.77 | 33.79 | 33.60 | 33.67 | 27,323 | -0.00(-0.01%) |
Apr 10, 2019 | 33.65 | 33.68 | 33.65 | 33.68 | 1,949 | -0.07(-0.20%) |
Apr 09, 2019 | 33.73 | 33.74 | 33.73 | 33.74 | 346 | +0.00(+0.01%) |
Apr 08, 2019 | 33.74 | 33.74 | 33.74 | 33.74 | 208 | -0.02(-0.07%) |
Apr 05, 2019 | 33.76 | 33.76 | 33.73 | 33.76 | 3,865 | +0.14(+0.41%) |
Apr 04, 2019 | 33.62 | 33.62 | 33.62 | 33.62 | 211 | -0.01(-0.02%) |
Apr 03, 2019 | 33.63 | 33.63 | 33.63 | 33.63 | 2 | -0.08(-0.24%) |
Apr 02, 2019 | 33.65 | 33.71 | 33.65 | 33.71 | 380 | +0.12(+0.36%) |
Apr 01, 2019 | 33.68 | 33.68 | 33.59 | 33.59 | 1,479 | -0.12(-0.35%) |
Mar 29, 2019 | 33.63 | 33.71 | 33.63 | 33.71 | 1,671 | +0.16(+0.47%) |
Mar 28, 2019 | 33.76 | 33.76 | 33.55 | 33.55 | 613 | -0.22(-0.65%) |
Mar 27, 2019 | 33.81 | 33.81 | 33.77 | 33.77 | 460 | +0.12(+0.34%) |
Mar 26, 2019 | 33.54 | 33.65 | 33.54 | 33.65 | 2,481 | -0.05(-0.14%) |
Mar 25, 2019 | 33.79 | 33.84 | 33.22 | 33.70 | 903 | +0.01(+0.04%) |
Mar 22, 2019 | 33.50 | 33.74 | 33.49 | 33.69 | 13,373 | -0.05(-0.14%) |
Mar 21, 2019 | 33.73 | 33.73 | 33.73 | 33.73 | 104 | +0.04(+0.11%) |
Mar 20, 2019 | 33.74 | 33.74 | 33.62 | 33.70 | 9,701 | +0.08(+0.23%) |
Mar 19, 2019 | 33.70 | 33.72 | 33.62 | 33.62 | 1,661 | -0.21(-0.62%) |
Mar 18, 2019 | 33.83 | 33.83 | 33.83 | 33.83 | 73 | -0.02(-0.06%) |
Mar 15, 2019 | 33.85 | 33.85 | 33.85 | 33.85 | 104 | +0.11(+0.32%) |
Mar 14, 2019 | 33.79 | 33.79 | 33.74 | 33.74 | 104 | -0.22(-0.66%) |
Mar 13, 2019 | 33.94 | 33.96 | 33.72 | 33.96 | 2,269 | +0.09(+0.27%) |
Mar 12, 2019 | 33.89 | 33.89 | 33.86 | 33.87 | 811 | -0.08(-0.22%) |
Mar 11, 2019 | 34.01 | 34.04 | 33.94 | 33.95 | 4,098 | +0.04(+0.13%) |
Mar 08, 2019 | 33.88 | 33.91 | 33.88 | 33.91 | 838 | -0.00(-0.01%) |
Mar 07, 2019 | 33.77 | 33.98 | 33.77 | 33.91 | 10,976 | +0.16(+0.49%) |
Mar 06, 2019 | 33.80 | 33.80 | 33.74 | 33.74 | 1,049 | -0.11(-0.33%) |
Mar 05, 2019 | 33.92 | 33.92 | 33.84 | 33.86 | 1,065 | -0.13(-0.37%) |
Mar 04, 2019 | 34.06 | 34.06 | 33.98 | 33.98 | 1,612 | -0.09(-0.25%) |
Mar 01, 2019 | 34.11 | 34.11 | 34.03 | 34.07 | 2,516 | +0.10(+0.31%) |
Feb 28, 2019 | 33.96 | 33.96 | 33.94 | 33.96 | 968 | -0.01(-0.03%) |
Feb 27, 2019 | 33.98 | 34.11 | 33.97 | 33.97 | 1,181 | +0.01(+0.04%) |
Feb 26, 2019 | 33.97 | 33.97 | 33.89 | 33.96 | 1,903 | -0.10(-0.29%) |
Feb 25, 2019 | 34.03 | 34.06 | 34.03 | 34.06 | 226 | -0.04(-0.13%) |
Feb 22, 2019 | 34.19 | 34.21 | 34.09 | 34.10 | 12,164 | +0.05(+0.15%) |
Feb 21, 2019 | 34.21 | 34.21 | 34.05 | 34.05 | 900 | -0.11(-0.32%) |
Feb 20, 2019 | 34.10 | 34.16 | 34.10 | 34.16 | 4,557 | -0.01(-0.03%) |
Feb 19, 2019 | 34.12 | 34.18 | 34.12 | 34.17 | 596 | +0.04(+0.11%) |
Feb 15, 2019 | 34.17 | 34.18 | 34.06 | 34.13 | 19,085 | +0.07(+0.21%) |
Feb 14, 2019 | 33.96 | 34.07 | 33.93 | 34.06 | 3,784 | +0.08(+0.24%) |
Feb 13, 2019 | 33.95 | 33.98 | 33.95 | 33.98 | 13,218 | +0.13(+0.37%) |
Feb 12, 2019 | 34.21 | 34.21 | 33.85 | 33.85 | 15,415 | -0.25(-0.74%) |
Feb 11, 2019 | 34.10 | 34.10 | 34.10 | 34.10 | 41 | +0.07(+0.20%) |
Feb 08, 2019 | 34.11 | 34.11 | 33.96 | 34.03 | 3,984 | -0.09(-0.25%) |
Feb 07, 2019 | 33.84 | 34.12 | 33.84 | 34.12 | 13,069 | +0.30(+0.87%) |
Feb 06, 2019 | 33.82 | 33.82 | 33.82 | 33.82 | 10 | -0.16(-0.46%) |
Feb 05, 2019 | 34.05 | 34.14 | 33.98 | 33.98 | 1,871 | -0.06(-0.18%) |
Feb 04, 2019 | 34.00 | 34.04 | 33.97 | 34.04 | 13,790 | -0.09(-0.25%) |