Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 31.20 | 31.27 | 31.15 | 31.27 | 2,126 | +0.08(+0.27%) |
Apr 29, 2019 | 31.21 | 31.29 | 31.11 | 31.19 | 37,019 | -0.11(-0.34%) |
Apr 26, 2019 | 31.03 | 31.29 | 31.03 | 31.29 | 964 | +0.21(+0.69%) |
Apr 25, 2019 | 31.02 | 31.11 | 31.02 | 31.08 | 5,182 | -0.20(-0.64%) |
Apr 24, 2019 | 31.28 | 31.28 | 31.28 | 31.28 | 266 | -0.10(-0.33%) |
Apr 23, 2019 | 31.33 | 31.49 | 31.33 | 31.38 | 1,101 | +0.03(+0.09%) |
Apr 22, 2019 | 31.49 | 31.49 | 31.35 | 31.35 | 617 | -0.02(-0.08%) |
Apr 18, 2019 | 30.92 | 31.38 | 30.91 | 31.38 | 20,731 | +0.60(+1.94%) |
Apr 17, 2019 | 31.50 | 31.55 | 30.78 | 30.78 | 22,152 | -0.75(-2.39%) |
Apr 16, 2019 | 31.54 | 31.54 | 31.54 | 31.54 | 1,205 | +0.22(+0.69%) |
Apr 15, 2019 | 31.46 | 31.46 | 31.23 | 31.32 | 14,852 | -0.12(-0.40%) |
Apr 12, 2019 | 31.44 | 31.44 | 31.44 | 31.44 | 4,821 | +0.26(+0.82%) |
Apr 11, 2019 | 31.19 | 31.19 | 31.19 | 18 | +0.00(+0.00%) | |
Apr 10, 2019 | 31.19 | 31.32 | 31.11 | 31.19 | 12,207 | +0.01(+0.03%) |
Apr 09, 2019 | 31.18 | 31.18 | 31.18 | 31.18 | 250 | -0.06(-0.20%) |
Apr 08, 2019 | 31.24 | 31.24 | 31.24 | 31.24 | 127 | -0.01(-0.02%) |
Apr 05, 2019 | 31.25 | 31.25 | 31.25 | 12 | +0.00(+0.00%) | |
Apr 04, 2019 | 31.16 | 31.28 | 30.98 | 31.25 | 11,743 | +0.19(+0.62%) |
Apr 03, 2019 | 31.05 | 31.05 | 31.05 | 6 | +0.00(+0.00%) | |
Apr 02, 2019 | 30.72 | 31.05 | 30.72 | 31.05 | 8,290 | +0.68(+2.24%) |
Apr 01, 2019 | 30.37 | 30.37 | 30.37 | 68 | +0.00(+0.00%) | |
Mar 29, 2019 | 30.37 | 30.37 | 30.37 | 30.37 | 4,218 | -0.02(-0.08%) |
Mar 28, 2019 | 30.47 | 30.47 | 30.36 | 30.40 | 8,271 | -0.11(-0.35%) |
Mar 27, 2019 | 30.46 | 30.52 | 30.28 | 30.51 | 24,673 | +0.06(+0.19%) |
Mar 26, 2019 | 30.45 | 30.45 | 30.45 | 30.45 | 482 | +0.20(+0.66%) |
Mar 25, 2019 | 30.23 | 30.25 | 30.09 | 30.25 | 6,490 | -0.07(-0.22%) |
Mar 22, 2019 | 30.52 | 30.52 | 30.23 | 30.32 | 4,339 | -0.62(-2.01%) |
Mar 21, 2019 | 30.94 | 30.94 | 30.94 | 12 | +0.11(+0.34%) | |
Mar 20, 2019 | 30.83 | 30.83 | 30.82 | 30.83 | 955 | -0.29(-0.94%) |
Mar 19, 2019 | 31.01 | 31.13 | 31.01 | 31.13 | 3,325 | +0.13(+0.41%) |
Mar 18, 2019 | 30.97 | 31.00 | 30.94 | 31.00 | 3,912 | -0.01(-0.03%) |
Mar 15, 2019 | 31.01 | 31.01 | 31.01 | 31.01 | 241 | +0.34(+1.10%) |
Mar 14, 2019 | 30.67 | 30.67 | 30.67 | 30.67 | 359 | +0.12(+0.39%) |
Mar 13, 2019 | 30.55 | 30.55 | 30.55 | 30.55 | 175 | +0.47(+1.57%) |
Mar 12, 2019 | 30.16 | 30.16 | 30.08 | 30.08 | 347 | +0.03(+0.09%) |
Mar 11, 2019 | 30.05 | 30.05 | 30.05 | 247 | +0.00(+0.00%) | |
Mar 08, 2019 | 30.05 | 30.05 | 30.05 | 30.05 | 120 | -0.45(-1.49%) |
Mar 07, 2019 | 30.47 | 30.50 | 30.47 | 30.50 | 1,405 | -0.22(-0.71%) |
Mar 06, 2019 | 30.66 | 30.72 | 30.64 | 30.72 | 1,454 | +0.00(+0.01%) |
Mar 05, 2019 | 30.72 | 30.72 | 30.72 | 30.72 | 181 | +0.19(+0.61%) |
Mar 04, 2019 | 30.63 | 30.63 | 30.53 | 30.53 | 1,514 | -0.24(-0.77%) |
Mar 01, 2019 | 30.77 | 30.77 | 30.77 | 30.77 | 241 | +0.18(+0.59%) |
Feb 28, 2019 | 30.59 | 30.59 | 30.59 | 30.59 | 378 | -0.08(-0.26%) |
Feb 27, 2019 | 30.66 | 30.66 | 30.66 | 30.66 | 250 | +0.14(+0.45%) |
Feb 26, 2019 | 30.53 | 30.53 | 30.53 | 30.53 | 731 | +0.07(+0.22%) |
Feb 25, 2019 | 30.30 | 30.46 | 30.30 | 30.46 | 761 | +0.11(+0.35%) |
Feb 22, 2019 | 30.39 | 30.39 | 30.29 | 30.35 | 5,442 | +0.10(+0.33%) |
Feb 21, 2019 | 30.29 | 30.29 | 30.25 | 30.25 | 1,077 | +0.03(+0.09%) |
Feb 20, 2019 | 30.23 | 30.23 | 30.23 | 30.23 | 362 | +0.14(+0.48%) |
Feb 19, 2019 | 29.84 | 30.10 | 29.83 | 30.08 | 4,520 | +0.54(+1.82%) |
Feb 15, 2019 | 29.54 | 29.54 | 29.54 | 29.54 | 2,418 | +0.21(+0.70%) |
Feb 14, 2019 | 29.34 | 29.34 | 29.34 | 29.34 | 131 | -0.21(-0.70%) |
Feb 13, 2019 | 29.58 | 29.58 | 29.54 | 29.54 | 424 | +0.26(+0.90%) |
Feb 12, 2019 | 29.38 | 29.46 | 29.22 | 29.28 | 11,174 | +0.08(+0.28%) |
Feb 11, 2019 | 29.45 | 29.45 | 29.20 | 29.20 | 1,453 | -0.16(-0.54%) |
Feb 08, 2019 | 29.30 | 29.35 | 29.29 | 29.35 | 967 | -0.41(-1.39%) |
Feb 07, 2019 | 29.77 | 29.77 | 29.77 | 39 | +0.00(+0.00%) | |
Feb 06, 2019 | 29.77 | 29.77 | 29.77 | 29.77 | 123 | -0.02(-0.06%) |
Feb 05, 2019 | 29.69 | 29.84 | 29.69 | 29.78 | 3,359 | +0.20(+0.69%) |
Feb 04, 2019 | 29.54 | 29.58 | 29.54 | 29.58 | 604 | +0.09(+0.29%) |