Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 32.36 | 32.56 | 31.56 | 31.75 | 172,187 | -0.59(-1.83%) |
Apr 29, 2019 | 32.60 | 32.84 | 32.34 | 32.35 | 129,846 | -0.11(-0.33%) |
Apr 26, 2019 | 32.06 | 32.46 | 31.72 | 32.45 | 122,173 | +0.45(+1.40%) |
Apr 25, 2019 | 31.71 | 32.11 | 31.55 | 32.01 | 108,729 | +0.18(+0.58%) |
Apr 24, 2019 | 32.18 | 32.29 | 31.75 | 31.82 | 123,125 | -0.39(-1.21%) |
Apr 23, 2019 | 31.72 | 32.30 | 31.46 | 32.21 | 138,615 | +0.62(+1.97%) |
Apr 22, 2019 | 31.14 | 31.61 | 31.14 | 31.59 | 162,869 | +0.41(+1.31%) |
Apr 18, 2019 | 31.16 | 31.41 | 30.38 | 31.18 | 259,696 | +0.14(+0.44%) |
Apr 17, 2019 | 32.93 | 32.93 | 30.84 | 31.04 | 393,843 | -1.70(-5.19%) |
Apr 16, 2019 | 33.02 | 33.09 | 32.57 | 32.74 | 193,479 | +0.05(+0.15%) |
Apr 15, 2019 | 33.11 | 33.30 | 32.26 | 32.69 | 287,862 | -0.39(-1.17%) |
Apr 12, 2019 | 33.41 | 33.43 | 32.91 | 33.08 | 145,145 | +0.12(+0.35%) |
Apr 11, 2019 | 33.62 | 33.76 | 32.84 | 32.97 | 190,266 | -0.58(-1.74%) |
Apr 10, 2019 | 32.99 | 33.56 | 32.87 | 33.55 | 190,103 | +0.71(+2.16%) |
Apr 09, 2019 | 33.24 | 33.38 | 32.77 | 32.84 | 187,515 | -0.54(-1.63%) |
Apr 08, 2019 | 33.58 | 33.62 | 32.95 | 33.38 | 231,463 | -0.15(-0.43%) |
Apr 05, 2019 | 33.00 | 33.54 | 32.85 | 33.53 | 183,878 | +0.61(+1.86%) |
Apr 04, 2019 | 33.17 | 33.19 | 32.46 | 32.92 | 176,981 | -0.29(-0.88%) |
Apr 03, 2019 | 32.79 | 33.21 | 32.60 | 33.21 | 370,344 | +0.72(+2.21%) |
Apr 02, 2019 | 32.20 | 32.52 | 31.95 | 32.49 | 162,645 | +0.46(+1.42%) |
Apr 01, 2019 | 32.28 | 32.48 | 31.88 | 32.03 | 135,425 | +0.12(+0.36%) |
Mar 29, 2019 | 31.71 | 31.92 | 31.48 | 31.92 | 141,128 | +0.57(+1.83%) |
Mar 28, 2019 | 30.86 | 31.38 | 30.86 | 31.35 | 74,545 | +0.50(+1.60%) |
Mar 27, 2019 | 31.26 | 31.29 | 30.33 | 30.85 | 108,723 | -0.46(-1.46%) |
Mar 26, 2019 | 31.49 | 31.54 | 30.98 | 31.31 | 163,604 | +0.17(+0.56%) |
Mar 25, 2019 | 30.92 | 31.36 | 30.56 | 31.13 | 242,549 | +0.08(+0.25%) |
Mar 22, 2019 | 32.40 | 32.60 | 31.04 | 31.05 | 210,765 | -1.65(-5.05%) |
Mar 21, 2019 | 32.04 | 32.72 | 31.78 | 32.70 | 129,919 | +0.63(+1.97%) |
Mar 20, 2019 | 31.84 | 32.39 | 31.71 | 32.07 | 160,942 | +0.17(+0.55%) |
Mar 19, 2019 | 32.05 | 32.12 | 31.67 | 31.90 | 164,531 | +0.02(+0.06%) |
Mar 18, 2019 | 31.91 | 32.24 | 31.53 | 31.88 | 183,535 | +0.05(+0.15%) |
Mar 15, 2019 | 31.41 | 31.98 | 31.30 | 31.83 | 241,875 | +0.60(+1.93%) |
Mar 14, 2019 | 31.55 | 31.63 | 31.04 | 31.23 | 127,448 | -0.31(-0.98%) |
Mar 13, 2019 | 31.29 | 31.66 | 31.00 | 31.54 | 199,504 | +0.35(+1.12%) |
Mar 12, 2019 | 30.92 | 31.31 | 30.60 | 31.19 | 182,064 | +0.34(+1.10%) |
Mar 11, 2019 | 29.84 | 30.85 | 29.83 | 30.85 | 181,594 | +1.16(+3.92%) |
Mar 08, 2019 | 29.03 | 29.74 | 28.80 | 29.69 | 135,256 | +0.07(+0.23%) |
Mar 07, 2019 | 29.45 | 29.94 | 28.96 | 29.62 | 180,223 | +0.06(+0.20%) |
Mar 06, 2019 | 30.78 | 30.82 | 29.51 | 29.56 | 142,721 | -1.19(-3.88%) |
Mar 05, 2019 | 30.79 | 31.11 | 30.35 | 30.75 | 161,465 | -0.11(-0.35%) |
Mar 04, 2019 | 31.76 | 31.76 | 30.22 | 30.86 | 210,385 | -0.28(-0.90%) |
Mar 01, 2019 | 30.09 | 31.19 | 30.04 | 31.14 | 148,132 | +1.26(+4.22%) |
Feb 28, 2019 | 30.36 | 30.47 | 29.74 | 29.88 | 165,645 | -0.39(-1.28%) |
Feb 27, 2019 | 29.37 | 30.34 | 29.37 | 30.27 | 136,878 | +0.82(+2.77%) |
Feb 26, 2019 | 29.37 | 29.70 | 29.37 | 29.45 | 100,158 | -0.16(-0.52%) |
Feb 25, 2019 | 29.12 | 29.75 | 29.12 | 29.61 | 194,990 | +1.00(+3.50%) |
Feb 22, 2019 | 28.20 | 28.66 | 28.20 | 28.61 | 83,543 | +0.47(+1.66%) |
Feb 21, 2019 | 28.71 | 28.75 | 27.94 | 28.14 | 94,269 | -0.45(-1.56%) |
Feb 20, 2019 | 28.28 | 28.74 | 28.22 | 28.59 | 68,042 | +0.39(+1.38%) |
Feb 19, 2019 | 28.12 | 28.36 | 28.12 | 28.20 | 122,980 | +0.04(+0.14%) |
Feb 15, 2019 | 28.06 | 28.26 | 27.78 | 28.16 | 71,697 | +0.35(+1.26%) |
Feb 14, 2019 | 27.83 | 27.86 | 27.60 | 27.81 | 62,145 | -0.09(-0.31%) |
Feb 13, 2019 | 27.87 | 28.05 | 27.72 | 27.90 | 89,898 | +0.19(+0.70%) |
Feb 12, 2019 | 27.63 | 27.71 | 27.39 | 27.71 | 164,933 | +0.40(+1.46%) |
Feb 11, 2019 | 27.02 | 27.48 | 27.02 | 27.31 | 76,737 | +0.34(+1.26%) |
Feb 08, 2019 | 26.49 | 27.07 | 26.49 | 26.97 | 41,514 | +0.18(+0.69%) |
Feb 07, 2019 | 27.25 | 27.41 | 26.54 | 26.78 | 79,918 | -0.75(-2.72%) |
Feb 06, 2019 | 27.57 | 27.75 | 27.34 | 27.53 | 47,626 | +0.05(+0.18%) |
Feb 05, 2019 | 27.86 | 28.15 | 27.38 | 27.48 | 72,000 | -0.24(-0.88%) |
Feb 04, 2019 | 27.47 | 27.73 | 27.23 | 27.72 | 367,739 | +0.29(+1.06%) |