Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 33.37 | 33.63 | 33.26 | 33.46 | 78,170 | +0.03(+0.09%) |
Apr 29, 2019 | 33.32 | 33.49 | 33.31 | 33.43 | 31,791 | +0.21(+0.62%) |
Apr 26, 2019 | 33.13 | 33.23 | 32.93 | 33.23 | 44,807 | +0.07(+0.21%) |
Apr 25, 2019 | 33.13 | 33.16 | 32.71 | 33.16 | 46,044 | -0.06(-0.18%) |
Apr 24, 2019 | 33.60 | 33.60 | 33.15 | 33.22 | 104,136 | -0.46(-1.36%) |
Apr 23, 2019 | 33.39 | 33.69 | 33.38 | 33.68 | 66,491 | +0.32(+0.97%) |
Apr 22, 2019 | 33.21 | 33.40 | 33.17 | 33.35 | 26,267 | -0.15(-0.44%) |
Apr 18, 2019 | 33.44 | 33.52 | 33.20 | 33.50 | 45,216 | -0.06(-0.17%) |
Apr 17, 2019 | 33.69 | 33.70 | 33.42 | 33.56 | 84,673 | +0.16(+0.47%) |
Apr 16, 2019 | 33.54 | 33.57 | 33.31 | 33.40 | 63,654 | +0.23(+0.71%) |
Apr 15, 2019 | 33.58 | 33.58 | 33.00 | 33.17 | 211,143 | -0.52(-1.54%) |
Apr 12, 2019 | 33.70 | 33.85 | 33.59 | 33.69 | 148,438 | +0.42(+1.26%) |
Apr 11, 2019 | 33.34 | 33.40 | 33.15 | 33.26 | 150,016 | -0.38(-1.13%) |
Apr 10, 2019 | 33.63 | 33.67 | 33.31 | 33.65 | 441,622 | +0.13(+0.38%) |
Apr 09, 2019 | 33.59 | 33.66 | 33.47 | 33.52 | 53,491 | -0.16(-0.46%) |
Apr 08, 2019 | 33.46 | 33.68 | 33.26 | 33.68 | 50,010 | +0.00(+0.00%) |
Apr 05, 2019 | 33.31 | 33.72 | 33.31 | 33.68 | 108,950 | +0.49(+1.47%) |
Apr 04, 2019 | 32.98 | 33.25 | 32.84 | 33.19 | 118,070 | +0.07(+0.21%) |
Apr 03, 2019 | 33.16 | 33.42 | 33.10 | 33.12 | 200,086 | +0.38(+1.16%) |
Apr 02, 2019 | 32.92 | 32.92 | 32.65 | 32.74 | 75,222 | -0.22(-0.68%) |
Apr 01, 2019 | 32.62 | 33.04 | 32.59 | 32.96 | 102,872 | +0.78(+2.43%) |
Mar 29, 2019 | 31.82 | 32.18 | 31.79 | 32.18 | 96,878 | +0.65(+2.08%) |
Mar 28, 2019 | 31.24 | 31.52 | 31.16 | 31.52 | 119,283 | +0.33(+1.07%) |
Mar 27, 2019 | 31.25 | 31.39 | 31.00 | 31.19 | 130,301 | -0.07(-0.22%) |
Mar 26, 2019 | 31.36 | 31.51 | 31.18 | 31.26 | 147,228 | -0.01(-0.03%) |
Mar 25, 2019 | 30.99 | 31.37 | 30.93 | 31.27 | 126,112 | +0.18(+0.57%) |
Mar 22, 2019 | 31.65 | 31.72 | 31.07 | 31.09 | 70,894 | -1.02(-3.17%) |
Mar 21, 2019 | 31.65 | 32.11 | 31.65 | 32.11 | 51,841 | +0.14(+0.43%) |
Mar 20, 2019 | 32.07 | 32.14 | 31.56 | 31.97 | 70,322 | -0.14(-0.43%) |
Mar 19, 2019 | 32.21 | 32.23 | 31.99 | 32.11 | 98,493 | -0.01(-0.03%) |
Mar 18, 2019 | 32.15 | 32.23 | 31.95 | 32.12 | 59,576 | +0.15(+0.46%) |
Mar 15, 2019 | 31.74 | 32.04 | 31.74 | 31.97 | 52,582 | +0.40(+1.27%) |
Mar 14, 2019 | 31.72 | 31.73 | 31.40 | 31.57 | 46,021 | -0.31(-0.98%) |
Mar 13, 2019 | 31.75 | 32.02 | 31.70 | 31.89 | 75,337 | +0.22(+0.71%) |
Mar 12, 2019 | 31.76 | 31.85 | 31.51 | 31.66 | 33,739 | +0.00(+0.00%) |
Mar 11, 2019 | 31.14 | 31.72 | 31.14 | 31.66 | 113,634 | +0.92(+2.99%) |
Mar 08, 2019 | 30.30 | 30.86 | 30.30 | 30.74 | 157,031 | -0.38(-1.22%) |
Mar 07, 2019 | 31.81 | 31.81 | 30.96 | 31.12 | 89,371 | -0.99(-3.07%) |
Mar 06, 2019 | 32.38 | 32.50 | 32.07 | 32.11 | 229,287 | -0.22(-0.67%) |
Mar 05, 2019 | 31.75 | 32.50 | 31.73 | 32.33 | 111,765 | +0.92(+2.93%) |
Mar 04, 2019 | 31.45 | 31.64 | 30.91 | 31.41 | 55,828 | +0.29(+0.94%) |
Mar 01, 2019 | 31.39 | 31.41 | 31.05 | 31.11 | 50,025 | -0.04(-0.13%) |
Feb 28, 2019 | 31.17 | 31.28 | 30.91 | 31.15 | 39,623 | +0.02(+0.06%) |
Feb 27, 2019 | 30.65 | 31.18 | 30.65 | 31.13 | 72,142 | +0.38(+1.24%) |
Feb 26, 2019 | 30.60 | 30.86 | 30.43 | 30.75 | 58,825 | -0.03(-0.10%) |
Feb 25, 2019 | 30.93 | 30.99 | 30.66 | 30.78 | 119,400 | +0.46(+1.52%) |
Feb 22, 2019 | 29.69 | 30.32 | 29.69 | 30.32 | 53,503 | +0.91(+3.09%) |
Feb 21, 2019 | 29.80 | 29.80 | 29.31 | 29.41 | 81,044 | -0.44(-1.47%) |
Feb 20, 2019 | 29.75 | 30.11 | 29.71 | 29.85 | 49,508 | +0.19(+0.63%) |
Feb 19, 2019 | 29.25 | 29.75 | 29.25 | 29.67 | 107,187 | +0.41(+1.40%) |
Feb 15, 2019 | 29.60 | 29.60 | 29.18 | 29.26 | 49,104 | -0.37(-1.25%) |
Feb 14, 2019 | 29.45 | 29.66 | 29.32 | 29.63 | 73,374 | +0.09(+0.30%) |
Feb 13, 2019 | 29.74 | 29.83 | 29.52 | 29.54 | 68,059 | -0.14(-0.46%) |
Feb 12, 2019 | 29.49 | 29.72 | 29.49 | 29.68 | 78,675 | +0.37(+1.27%) |
Feb 11, 2019 | 29.37 | 29.47 | 29.26 | 29.31 | 117,188 | +0.12(+0.40%) |
Feb 08, 2019 | 28.87 | 29.24 | 28.87 | 29.19 | 90,433 | +0.04(+0.13%) |
Feb 07, 2019 | 29.53 | 29.58 | 28.87 | 29.15 | 129,463 | -0.74(-2.49%) |
Feb 06, 2019 | 30.23 | 30.29 | 29.83 | 29.89 | 72,669 | -0.46(-1.51%) |
Feb 05, 2019 | 29.98 | 30.35 | 29.97 | 30.35 | 110,407 | +0.58(+1.94%) |
Feb 04, 2019 | 29.56 | 29.83 | 29.52 | 29.77 | 60,552 | +0.10(+0.33%) |