Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 33.59 | 33.95 | 33.48 | 33.76 | 4,217 | +0.22(+0.66%) |
Apr 29, 2019 | 33.35 | 33.78 | 33.28 | 33.53 | 3,521 | +0.04(+0.12%) |
Apr 26, 2019 | 33.28 | 33.67 | 33.27 | 33.49 | 9,500 | +0.23(+0.71%) |
Apr 25, 2019 | 32.83 | 33.26 | 32.54 | 33.26 | 6,152 | -0.14(-0.42%) |
Apr 24, 2019 | 33.21 | 33.57 | 33.17 | 33.40 | 19,687 | +0.51(+1.55%) |
Apr 23, 2019 | 33.12 | 33.12 | 32.55 | 32.89 | 10,508 | -0.07(-0.21%) |
Apr 22, 2019 | 33.31 | 33.31 | 32.77 | 32.96 | 3,504 | -0.09(-0.26%) |
Apr 18, 2019 | 32.95 | 33.32 | 32.82 | 33.05 | 4,800 | -0.24(-0.74%) |
Apr 17, 2019 | 33.10 | 33.34 | 32.69 | 33.29 | 4,673 | -0.28(-0.83%) |
Apr 16, 2019 | 33.66 | 33.68 | 33.47 | 33.57 | 6,821 | -0.17(-0.50%) |
Apr 15, 2019 | 33.76 | 33.79 | 33.54 | 33.74 | 6,833 | +0.26(+0.78%) |
Apr 12, 2019 | 33.28 | 33.51 | 33.15 | 33.48 | 6,300 | +0.28(+0.86%) |
Apr 11, 2019 | 33.27 | 33.63 | 33.00 | 33.20 | 9,887 | -0.16(-0.48%) |
Apr 10, 2019 | 32.97 | 33.45 | 32.97 | 33.35 | 11,216 | +0.59(+1.82%) |
Apr 09, 2019 | 32.87 | 32.87 | 32.55 | 32.76 | 18,136 | -0.12(-0.38%) |
Apr 08, 2019 | 33.09 | 33.09 | 32.88 | 32.88 | 3,430 | +0.03(+0.11%) |
Apr 05, 2019 | 32.90 | 32.90 | 32.77 | 32.85 | 8,900 | +0.09(+0.26%) |
Apr 04, 2019 | 32.81 | 32.99 | 32.77 | 32.77 | 8,041 | +0.06(+0.18%) |
Apr 03, 2019 | 32.72 | 32.86 | 32.44 | 32.70 | 8,740 | +0.25(+0.79%) |
Apr 02, 2019 | 32.26 | 32.45 | 32.17 | 32.45 | 26,714 | +0.12(+0.36%) |
Apr 01, 2019 | 32.19 | 32.39 | 32.05 | 32.34 | 15,628 | +0.20(+0.62%) |
Mar 29, 2019 | 32.32 | 32.44 | 32.13 | 32.13 | 6,800 | +0.32(+1.01%) |
Mar 28, 2019 | 32.00 | 32.10 | 31.82 | 31.82 | 5,159 | -0.34(-1.07%) |
Mar 27, 2019 | 31.89 | 32.22 | 31.78 | 32.16 | 18,077 | +0.39(+1.24%) |
Mar 26, 2019 | 31.66 | 31.90 | 31.49 | 31.77 | 21,774 | +0.79(+2.56%) |
Mar 25, 2019 | 30.87 | 31.02 | 30.66 | 30.97 | 7,474 | -0.19(-0.62%) |
Mar 22, 2019 | 31.73 | 31.73 | 30.87 | 31.16 | 177,600 | -0.36(-1.15%) |
Mar 21, 2019 | 31.13 | 31.53 | 30.73 | 31.53 | 314,472 | +0.61(+1.97%) |
Mar 20, 2019 | 31.19 | 31.23 | 30.77 | 30.92 | 370,924 | -0.59(-1.87%) |
Mar 19, 2019 | 31.20 | 31.53 | 31.08 | 31.51 | 291,808 | +0.50(+1.61%) |
Mar 18, 2019 | 30.71 | 31.01 | 30.71 | 31.01 | 16,343 | +0.23(+0.75%) |
Mar 15, 2019 | 30.58 | 30.89 | 30.58 | 30.78 | 495,400 | +0.17(+0.56%) |
Mar 14, 2019 | 30.24 | 30.72 | 30.20 | 30.61 | 552,281 | +0.86(+2.89%) |
Mar 13, 2019 | 29.73 | 29.82 | 29.55 | 29.75 | 11,065 | +0.14(+0.49%) |
Mar 12, 2019 | 29.65 | 30.11 | 29.44 | 29.61 | 17,058 | -0.08(-0.27%) |
Mar 11, 2019 | 29.39 | 29.68 | 29.39 | 29.68 | 13,012 | +0.59(+2.05%) |
Mar 08, 2019 | 29.39 | 29.39 | 29.09 | 29.09 | 12,400 | -0.92(-3.07%) |
Mar 07, 2019 | 29.66 | 30.01 | 29.58 | 30.01 | 4,642 | -0.15(-0.50%) |
Mar 06, 2019 | 30.16 | 30.30 | 30.01 | 30.16 | 13,855 | +0.25(+0.84%) |
Mar 05, 2019 | 29.92 | 30.03 | 29.78 | 29.91 | 6,716 | +0.05(+0.17%) |
Mar 04, 2019 | 29.75 | 30.23 | 29.66 | 29.86 | 7,774 | +0.13(+0.44%) |
Mar 01, 2019 | 29.85 | 29.89 | 29.61 | 29.73 | 7,000 | -0.05(-0.18%) |
Feb 28, 2019 | 29.99 | 30.18 | 29.62 | 29.79 | 11,298 | -0.43(-1.41%) |
Feb 27, 2019 | 30.08 | 30.33 | 29.96 | 30.21 | 25,988 | -0.76(-2.45%) |
Feb 26, 2019 | 30.75 | 31.22 | 30.72 | 30.97 | 7,929 | +1.11(+3.73%) |
Feb 25, 2019 | 29.95 | 29.95 | 29.68 | 29.86 | 10,672 | -0.61(-2.02%) |
Feb 22, 2019 | 30.39 | 30.48 | 30.22 | 30.47 | 6,200 | +0.05(+0.18%) |
Feb 21, 2019 | 30.20 | 30.55 | 30.20 | 30.41 | 4,111 | -0.14(-0.44%) |
Feb 20, 2019 | 30.72 | 30.73 | 30.42 | 30.55 | 3,727 | -0.32(-1.04%) |
Feb 19, 2019 | 30.88 | 31.12 | 30.71 | 30.87 | 5,937 | +1.47(+5.00%) |
Feb 15, 2019 | 28.90 | 29.52 | 28.90 | 29.40 | 8,500 | +0.24(+0.84%) |
Feb 14, 2019 | 29.28 | 29.36 | 29.08 | 29.16 | 7,913 | -0.57(-1.92%) |
Feb 13, 2019 | 29.93 | 29.94 | 29.64 | 29.73 | 4,837 | -0.24(-0.82%) |
Feb 12, 2019 | 30.00 | 30.03 | 29.72 | 29.97 | 12,386 | +0.23(+0.77%) |
Feb 11, 2019 | 30.03 | 30.04 | 29.65 | 29.74 | 79,879 | -0.21(-0.70%) |
Feb 08, 2019 | 30.02 | 30.18 | 29.84 | 29.95 | 4,000 | -0.73(-2.36%) |
Feb 07, 2019 | 30.67 | 30.70 | 30.44 | 30.68 | 10,707 | -0.61(-1.97%) |
Feb 06, 2019 | 31.19 | 31.33 | 31.05 | 31.29 | 46,518 | -0.21(-0.68%) |
Feb 05, 2019 | 31.14 | 31.61 | 31.14 | 31.50 | 36,214 | -0.35(-1.08%) |
Feb 04, 2019 | 31.66 | 32.10 | 31.66 | 31.85 | 122,687 | +0.26(+0.81%) |