Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 32.41 | 32.41 | 32.29 | 32.29 | 121 | +0.08(+0.26%) |
Apr 29, 2019 | 32.19 | 32.21 | 32.19 | 32.21 | 158 | -0.09(-0.29%) |
Apr 26, 2019 | 32.62 | 32.62 | 32.29 | 32.30 | 1,372 | -0.05(-0.15%) |
Apr 25, 2019 | 32.14 | 32.35 | 32.10 | 32.35 | 547 | +0.46(+1.45%) |
Apr 24, 2019 | 32.22 | 32.22 | 31.89 | 31.89 | 500 | -0.62(-1.90%) |
Apr 23, 2019 | 32.70 | 32.79 | 32.51 | 32.51 | 1,038 | -0.36(-1.11%) |
Apr 22, 2019 | 32.60 | 32.87 | 32.29 | 32.87 | 4,205 | +0.79(+2.45%) |
Apr 18, 2019 | 31.91 | 32.09 | 31.87 | 32.09 | 949 | +0.07(+0.21%) |
Apr 17, 2019 | 32.09 | 32.09 | 32.02 | 32.02 | 1,481 | -0.17(-0.54%) |
Apr 16, 2019 | 32.35 | 32.35 | 32.17 | 32.19 | 2,069 | -0.22(-0.68%) |
Apr 15, 2019 | 32.54 | 32.54 | 32.41 | 32.41 | 341 | -0.06(-0.19%) |
Apr 12, 2019 | 32.25 | 32.48 | 32.25 | 32.48 | 316 | +0.12(+0.36%) |
Apr 11, 2019 | 32.20 | 32.37 | 32.20 | 32.36 | 506 | +0.27(+0.85%) |
Apr 10, 2019 | 32.33 | 32.33 | 32.08 | 32.08 | 6,013 | -0.36(-1.11%) |
Apr 09, 2019 | 32.21 | 32.44 | 32.21 | 32.44 | 526 | +0.46(+1.45%) |
Apr 08, 2019 | 31.70 | 32.01 | 31.70 | 31.98 | 2,268 | +0.12(+0.38%) |
Apr 05, 2019 | 31.74 | 31.89 | 31.74 | 31.86 | 4,643 | -0.12(-0.39%) |
Apr 04, 2019 | 32.27 | 32.27 | 31.99 | 31.99 | 646 | -0.52(-1.61%) |
Apr 03, 2019 | 32.53 | 32.57 | 32.43 | 32.51 | 2,717 | -0.16(-0.48%) |
Apr 02, 2019 | 32.47 | 32.67 | 32.45 | 32.67 | 1,660 | +0.42(+1.30%) |
Apr 01, 2019 | 32.50 | 32.50 | 32.24 | 32.25 | 3,451 | -0.22(-0.68%) |
Mar 29, 2019 | 32.45 | 32.49 | 32.40 | 32.47 | 3,060 | +0.03(+0.08%) |
Mar 28, 2019 | 32.44 | 32.44 | 32.44 | 32.44 | 62 | -0.12(-0.36%) |
Mar 27, 2019 | 32.78 | 32.83 | 32.56 | 32.56 | 4,178 | -0.34(-1.03%) |
Mar 26, 2019 | 32.74 | 32.90 | 32.74 | 32.90 | 387 | -0.39(-1.16%) |
Mar 25, 2019 | 33.52 | 33.52 | 33.08 | 33.29 | 4,583 | -0.37(-1.09%) |
Mar 22, 2019 | 33.26 | 33.68 | 33.26 | 33.66 | 1,899 | +0.65(+1.96%) |
Mar 21, 2019 | 33.22 | 33.32 | 33.01 | 33.01 | 2,392 | -0.32(-0.96%) |
Mar 20, 2019 | 33.25 | 33.33 | 33.10 | 33.33 | 319 | +0.37(+1.13%) |
Mar 19, 2019 | 32.80 | 32.96 | 32.80 | 32.96 | 454 | +0.02(+0.07%) |
Mar 18, 2019 | 33.49 | 33.49 | 32.94 | 32.94 | 1,802 | -0.32(-0.97%) |
Mar 15, 2019 | 33.01 | 33.29 | 33.01 | 33.26 | 951 | +0.40(+1.22%) |
Mar 14, 2019 | 32.81 | 32.91 | 32.76 | 32.86 | 940 | +0.65(+2.02%) |
Mar 13, 2019 | 32.16 | 32.21 | 32.03 | 32.21 | 3,178 | -0.20(-0.62%) |
Mar 12, 2019 | 32.09 | 32.67 | 32.09 | 32.41 | 3,204 | +0.13(+0.42%) |
Mar 11, 2019 | 32.54 | 32.63 | 32.27 | 32.27 | 1,277 | -0.54(-1.64%) |
Mar 08, 2019 | 32.63 | 33.03 | 32.40 | 32.81 | 14,377 | +0.40(+1.23%) |
Mar 07, 2019 | 32.26 | 32.48 | 32.19 | 32.41 | 6,835 | +0.39(+1.22%) |
Mar 06, 2019 | 31.92 | 32.02 | 31.92 | 32.02 | 2,722 | +0.29(+0.90%) |
Mar 05, 2019 | 31.83 | 31.83 | 31.59 | 31.74 | 1,240 | -0.13(-0.40%) |
Mar 04, 2019 | 31.56 | 31.94 | 31.55 | 31.86 | 989 | +0.63(+2.03%) |
Mar 01, 2019 | 30.48 | 31.23 | 30.48 | 31.23 | 4,228 | -0.06(-0.18%) |
Feb 28, 2019 | 31.21 | 31.57 | 31.07 | 31.29 | 4,063 | -0.05(-0.15%) |
Feb 27, 2019 | 31.63 | 31.63 | 31.21 | 31.33 | 1,904 | -0.38(-1.19%) |
Feb 26, 2019 | 31.84 | 31.84 | 31.70 | 31.71 | 6,674 | -0.11(-0.35%) |
Feb 25, 2019 | 31.88 | 31.88 | 31.54 | 31.82 | 3,124 | -0.11(-0.36%) |
Feb 22, 2019 | 32.06 | 32.15 | 31.93 | 31.93 | 2,008 | -0.23(-0.71%) |
Feb 21, 2019 | 31.74 | 32.16 | 31.74 | 32.16 | 283 | +0.42(+1.32%) |
Feb 20, 2019 | 31.72 | 31.76 | 31.68 | 31.75 | 2,240 | +0.03(+0.09%) |
Feb 19, 2019 | 31.83 | 31.98 | 31.72 | 31.72 | 1,376 | -0.10(-0.30%) |
Feb 15, 2019 | 31.88 | 31.88 | 31.07 | 31.81 | 951 | -0.32(-1.01%) |
Feb 14, 2019 | 32.28 | 32.44 | 32.00 | 32.14 | 2,416 | +0.09(+0.28%) |
Feb 13, 2019 | 32.07 | 32.37 | 32.05 | 32.05 | 476 | -0.15(-0.47%) |
Feb 12, 2019 | 32.11 | 32.20 | 32.09 | 32.20 | 1,045 | -0.40(-1.23%) |
Feb 11, 2019 | 32.67 | 32.67 | 32.60 | 32.60 | 452 | -0.34(-1.03%) |
Feb 08, 2019 | 32.87 | 32.94 | 32.83 | 32.94 | 951 | +0.26(+0.80%) |
Feb 07, 2019 | 32.45 | 32.95 | 32.45 | 32.68 | 3,651 | +0.23(+0.71%) |
Feb 06, 2019 | 32.07 | 32.59 | 32.07 | 32.45 | 4,712 | +0.28(+0.87%) |
Feb 05, 2019 | 32.17 | 32.23 | 32.14 | 32.17 | 1,844 | -0.34(-1.03%) |
Feb 04, 2019 | 33.08 | 33.08 | 31.94 | 32.50 | 1,428 | -0.33(-1.01%) |