Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 31.86 | 31.86 | 31.86 | 31.86 | 403 | -0.06(-0.20%) |
Apr 29, 2019 | 31.84 | 31.93 | 31.84 | 31.93 | 1,082 | +0.10(+0.32%) |
Apr 26, 2019 | 31.76 | 31.83 | 31.76 | 31.83 | 768 | +0.17(+0.54%) |
Apr 25, 2019 | 31.87 | 31.87 | 31.64 | 31.65 | 1,587 | -0.41(-1.27%) |
Apr 24, 2019 | 32.25 | 32.25 | 32.06 | 32.06 | 4,526 | -0.67(-2.04%) |
Apr 23, 2019 | 32.75 | 32.76 | 32.66 | 32.73 | 1,912 | -0.24(-0.72%) |
Apr 22, 2019 | 33.12 | 33.12 | 32.84 | 32.97 | 6,638 | -0.19(-0.58%) |
Apr 18, 2019 | 33.16 | 33.16 | 33.11 | 33.16 | 1,755 | +0.24(+0.72%) |
Apr 17, 2019 | 32.96 | 33.01 | 32.87 | 32.92 | 3,969 | +0.89(+2.79%) |
Apr 16, 2019 | 32.04 | 32.04 | 32.02 | 32.02 | 1,133 | +0.24(+0.74%) |
Apr 15, 2019 | 31.87 | 31.87 | 31.79 | 31.79 | 1,089 | -0.19(-0.60%) |
Apr 12, 2019 | 31.95 | 31.98 | 31.95 | 31.98 | 1,755 | +0.32(+1.00%) |
Apr 11, 2019 | 31.67 | 31.67 | 31.66 | 31.66 | 362 | -0.00(-0.00%) |
Apr 10, 2019 | 31.64 | 31.66 | 31.51 | 31.66 | 1,262 | +0.16(+0.50%) |
Apr 09, 2019 | 31.55 | 31.59 | 31.51 | 31.51 | 16,734 | -0.23(-0.72%) |
Apr 08, 2019 | 31.73 | 31.73 | 31.73 | 31.73 | 1,981 | +0.10(+0.32%) |
Apr 05, 2019 | 31.64 | 31.64 | 31.63 | 31.63 | 1,426 | +0.08(+0.26%) |
Apr 04, 2019 | 31.41 | 31.55 | 31.41 | 31.55 | 305 | +0.32(+1.02%) |
Apr 03, 2019 | 31.22 | 31.41 | 31.22 | 31.23 | 9,792 | +0.36(+1.15%) |
Apr 02, 2019 | 30.81 | 30.89 | 30.81 | 30.88 | 3,301 | +0.22(+0.70%) |
Apr 01, 2019 | 30.45 | 30.66 | 30.45 | 30.66 | 3,211 | +0.73(+2.44%) |
Mar 29, 2019 | 29.96 | 29.96 | 29.93 | 29.93 | 329 | +0.11(+0.37%) |
Mar 28, 2019 | 29.83 | 29.83 | 29.81 | 29.82 | 2,233 | -0.07(-0.24%) |
Mar 27, 2019 | 29.93 | 29.96 | 29.80 | 29.89 | 6,652 | +0.03(+0.11%) |
Mar 26, 2019 | 29.86 | 29.86 | 29.86 | 29.86 | 660 | +0.21(+0.70%) |
Mar 25, 2019 | 29.72 | 29.72 | 29.65 | 29.65 | 2,992 | -0.10(-0.35%) |
Mar 22, 2019 | 29.78 | 29.87 | 29.76 | 29.76 | 4,498 | -0.55(-1.83%) |
Mar 21, 2019 | 30.18 | 30.31 | 30.18 | 30.31 | 499 | -0.07(-0.24%) |
Mar 20, 2019 | 30.18 | 30.41 | 30.09 | 30.39 | 2,979 | -0.25(-0.83%) |
Mar 19, 2019 | 30.70 | 30.70 | 30.64 | 30.64 | 633 | +0.27(+0.89%) |
Mar 18, 2019 | 30.29 | 30.37 | 30.29 | 30.37 | 1,013 | +0.29(+0.96%) |
Mar 15, 2019 | 30.19 | 30.19 | 30.08 | 30.08 | 549 | +0.28(+0.95%) |
Mar 14, 2019 | 30.13 | 30.13 | 29.80 | 29.80 | 729 | -0.45(-1.48%) |
Mar 13, 2019 | 30.25 | 30.25 | 30.25 | 145 | +0.00(+0.00%) | |
Mar 12, 2019 | 30.24 | 30.25 | 30.22 | 30.25 | 1,119 | -0.03(-0.09%) |
Mar 11, 2019 | 29.95 | 30.33 | 29.95 | 30.27 | 964 | +0.47(+1.57%) |
Mar 08, 2019 | 29.73 | 29.80 | 29.71 | 29.80 | 7,473 | -0.24(-0.81%) |
Mar 07, 2019 | 30.40 | 30.40 | 30.03 | 30.05 | 1,597 | -0.76(-2.47%) |
Mar 06, 2019 | 30.87 | 30.87 | 30.80 | 30.81 | 1,346 | -0.25(-0.82%) |
Mar 05, 2019 | 31.06 | 31.06 | 31.06 | 31.06 | 371 | -0.18(-0.58%) |
Mar 04, 2019 | 31.44 | 31.44 | 31.24 | 31.24 | 1,237 | -0.28(-0.90%) |
Mar 01, 2019 | 31.47 | 31.53 | 31.47 | 31.53 | 879 | +0.22(+0.70%) |
Feb 28, 2019 | 31.41 | 31.41 | 31.29 | 31.31 | 2,582 | -0.33(-1.04%) |
Feb 27, 2019 | 31.73 | 31.73 | 31.60 | 31.64 | 2,579 | -0.09(-0.29%) |
Feb 26, 2019 | 31.54 | 31.73 | 31.54 | 31.73 | 2,110 | +0.00(+0.01%) |
Feb 25, 2019 | 31.68 | 31.83 | 31.68 | 31.73 | 21,865 | +0.45(+1.45%) |
Feb 22, 2019 | 31.18 | 31.27 | 31.18 | 31.27 | 879 | +0.17(+0.54%) |
Feb 21, 2019 | 31.11 | 31.11 | 31.11 | 31.11 | 312 | -0.04(-0.13%) |
Feb 20, 2019 | 31.16 | 31.19 | 31.13 | 31.15 | 4,142 | +0.35(+1.12%) |
Feb 19, 2019 | 30.55 | 30.81 | 30.41 | 30.80 | 1,819 | +0.16(+0.53%) |
Feb 15, 2019 | 30.59 | 30.64 | 30.55 | 30.64 | 1,758 | +0.27(+0.90%) |
Feb 14, 2019 | 30.35 | 30.36 | 30.35 | 30.36 | 461 | -0.21(-0.68%) |
Feb 13, 2019 | 30.72 | 30.72 | 30.57 | 30.57 | 742 | -0.21(-0.68%) |
Feb 12, 2019 | 30.48 | 30.78 | 30.48 | 30.78 | 1,556 | +0.86(+2.86%) |
Feb 11, 2019 | 29.95 | 30.00 | 29.93 | 29.93 | 2,076 | +0.05(+0.15%) |
Feb 08, 2019 | 29.87 | 29.99 | 29.76 | 29.88 | 1,978 | -0.28(-0.92%) |
Feb 07, 2019 | 30.16 | 30.16 | 30.16 | 30.16 | 500 | -0.76(-2.46%) |
Feb 06, 2019 | 30.98 | 30.98 | 30.92 | 30.92 | 480 | -0.32(-1.01%) |
Feb 05, 2019 | 31.17 | 31.24 | 31.17 | 31.24 | 841 | +0.14(+0.46%) |
Feb 04, 2019 | 30.90 | 31.12 | 30.85 | 31.09 | 18,386 | -0.12(-0.38%) |