Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 33.98 | 34.30 | 33.87 | 34.25 | 92,883 | -0.17(-0.49%) |
Apr 29, 2019 | 34.23 | 34.47 | 34.12 | 34.42 | 78,134 | +0.51(+1.49%) |
Apr 26, 2019 | 33.78 | 34.03 | 33.73 | 33.91 | 76,200 | +0.01(+0.01%) |
Apr 25, 2019 | 33.84 | 34.00 | 33.73 | 33.91 | 95,503 | -0.20(-0.59%) |
Apr 24, 2019 | 34.28 | 34.28 | 33.98 | 34.11 | 67,932 | -0.30(-0.87%) |
Apr 23, 2019 | 34.21 | 34.43 | 34.16 | 34.41 | 132,841 | +0.55(+1.62%) |
Apr 22, 2019 | 34.00 | 34.00 | 33.75 | 33.86 | 65,270 | +0.11(+0.33%) |
Apr 18, 2019 | 33.63 | 33.88 | 33.63 | 33.75 | 145,300 | +0.20(+0.60%) |
Apr 17, 2019 | 33.66 | 33.68 | 33.50 | 33.55 | 74,826 | +0.31(+0.93%) |
Apr 16, 2019 | 33.19 | 33.28 | 33.15 | 33.24 | 47,153 | +0.15(+0.45%) |
Apr 15, 2019 | 33.05 | 33.15 | 32.97 | 33.09 | 57,196 | +0.16(+0.49%) |
Apr 12, 2019 | 33.25 | 33.25 | 32.91 | 32.93 | 73,300 | +0.34(+1.04%) |
Apr 11, 2019 | 32.52 | 32.75 | 32.48 | 32.59 | 135,108 | -0.36(-1.09%) |
Apr 10, 2019 | 33.06 | 33.20 | 32.81 | 32.95 | 417,282 | -0.40(-1.21%) |
Apr 09, 2019 | 33.31 | 33.59 | 33.27 | 33.35 | 566,175 | -0.62(-1.82%) |
Apr 08, 2019 | 33.97 | 34.04 | 33.87 | 33.98 | 224,705 | +0.62(+1.87%) |
Apr 05, 2019 | 33.28 | 33.36 | 33.16 | 33.35 | 342,500 | +0.29(+0.86%) |
Apr 04, 2019 | 32.91 | 33.10 | 32.88 | 33.06 | 95,471 | -0.20(-0.60%) |
Apr 03, 2019 | 33.22 | 33.31 | 33.14 | 33.27 | 70,516 | +0.38(+1.16%) |
Apr 02, 2019 | 32.74 | 32.91 | 32.62 | 32.88 | 76,613 | -0.16(-0.47%) |
Apr 01, 2019 | 33.08 | 33.09 | 32.95 | 33.04 | 87,309 | -0.07(-0.21%) |
Mar 29, 2019 | 32.93 | 33.13 | 32.82 | 33.11 | 121,200 | +0.38(+1.18%) |
Mar 28, 2019 | 32.57 | 32.76 | 32.35 | 32.73 | 257,553 | +0.12(+0.37%) |
Mar 27, 2019 | 32.73 | 32.80 | 32.27 | 32.60 | 105,785 | -0.10(-0.29%) |
Mar 26, 2019 | 32.86 | 32.93 | 32.67 | 32.70 | 155,298 | +0.17(+0.52%) |
Mar 25, 2019 | 32.17 | 32.62 | 32.12 | 32.53 | 174,352 | +0.23(+0.70%) |
Mar 22, 2019 | 32.94 | 32.99 | 32.19 | 32.30 | 96,200 | -1.41(-4.17%) |
Mar 21, 2019 | 33.46 | 33.80 | 33.45 | 33.71 | 186,482 | -0.06(-0.18%) |
Mar 20, 2019 | 33.40 | 33.94 | 33.33 | 33.77 | 382,842 | +0.12(+0.36%) |
Mar 19, 2019 | 33.70 | 33.78 | 33.61 | 33.65 | 174,612 | +0.17(+0.51%) |
Mar 18, 2019 | 33.28 | 33.56 | 33.15 | 33.48 | 146,558 | +0.16(+0.48%) |
Mar 15, 2019 | 33.40 | 33.51 | 33.16 | 33.32 | 163,600 | +0.35(+1.06%) |
Mar 14, 2019 | 32.84 | 33.09 | 32.80 | 32.97 | 234,436 | -0.28(-0.84%) |
Mar 13, 2019 | 32.82 | 33.50 | 32.71 | 33.25 | 561,176 | +0.90(+2.78%) |
Mar 12, 2019 | 31.88 | 32.39 | 31.86 | 32.35 | 245,122 | +0.57(+1.79%) |
Mar 11, 2019 | 31.52 | 31.83 | 31.49 | 31.78 | 113,465 | +0.40(+1.27%) |
Mar 08, 2019 | 31.03 | 31.39 | 31.03 | 31.38 | 62,800 | +0.02(+0.06%) |
Mar 07, 2019 | 31.70 | 31.70 | 31.35 | 31.36 | 195,177 | -0.74(-2.31%) |
Mar 06, 2019 | 32.14 | 32.15 | 31.97 | 32.10 | 498,345 | +0.25(+0.78%) |
Mar 05, 2019 | 31.90 | 31.95 | 31.70 | 31.85 | 962,764 | -0.37(-1.13%) |
Mar 04, 2019 | 32.41 | 32.41 | 32.05 | 32.22 | 310,709 | -0.19(-0.60%) |
Mar 01, 2019 | 32.45 | 32.45 | 32.28 | 32.41 | 154,200 | +0.25(+0.78%) |
Feb 28, 2019 | 32.26 | 32.34 | 32.15 | 32.16 | 374,731 | -0.18(-0.54%) |
Feb 27, 2019 | 32.13 | 32.39 | 32.07 | 32.34 | 513,249 | +0.25(+0.78%) |
Feb 26, 2019 | 32.11 | 32.21 | 32.02 | 32.09 | 315,148 | +0.00(+0.00%) |
Feb 25, 2019 | 32.05 | 32.19 | 32.00 | 32.09 | 446,257 | -0.06(-0.20%) |
Feb 22, 2019 | 31.90 | 32.25 | 31.90 | 32.15 | 327,800 | +0.53(+1.68%) |
Feb 21, 2019 | 31.65 | 31.72 | 31.47 | 31.62 | 572,520 | +0.15(+0.48%) |
Feb 20, 2019 | 31.36 | 31.62 | 31.35 | 31.47 | 434,362 | -0.05(-0.16%) |
Feb 19, 2019 | 31.26 | 31.58 | 31.26 | 31.52 | 162,491 | +0.19(+0.61%) |
Feb 15, 2019 | 31.26 | 31.40 | 31.08 | 31.33 | 102,100 | +1.05(+3.48%) |
Feb 14, 2019 | 30.73 | 30.82 | 30.19 | 30.27 | 101,658 | +0.81(+2.77%) |
Feb 13, 2019 | 29.37 | 29.46 | 29.14 | 29.46 | 71,307 | +0.38(+1.31%) |
Feb 12, 2019 | 29.04 | 29.17 | 28.97 | 29.08 | 78,535 | +0.38(+1.32%) |
Feb 11, 2019 | 28.85 | 28.92 | 28.63 | 28.70 | 119,939 | +0.25(+0.90%) |
Feb 08, 2019 | 28.33 | 28.47 | 28.15 | 28.45 | 61,900 | +0.18(+0.64%) |
Feb 07, 2019 | 28.49 | 28.63 | 28.20 | 28.27 | 84,012 | -0.68(-2.33%) |
Feb 06, 2019 | 29.00 | 29.01 | 28.85 | 28.94 | 72,630 | -0.11(-0.36%) |
Feb 05, 2019 | 28.95 | 29.28 | 28.95 | 29.05 | 87,365 | +0.01(+0.02%) |
Feb 04, 2019 | 29.00 | 29.07 | 28.75 | 29.04 | 89,729 | +0.20(+0.71%) |