Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 33.63 | 33.77 | 33.63 | 33.75 | 7,932 | +0.12(+0.35%) |
Apr 29, 2019 | 33.75 | 33.75 | 33.62 | 33.63 | 7,739 | -0.18(-0.55%) |
Apr 26, 2019 | 33.72 | 33.91 | 33.72 | 33.82 | 20,214 | +0.22(+0.64%) |
Apr 25, 2019 | 33.60 | 33.66 | 33.59 | 33.60 | 7,244 | +0.01(+0.02%) |
Apr 24, 2019 | 33.44 | 33.61 | 33.44 | 33.60 | 19,142 | +0.15(+0.46%) |
Apr 23, 2019 | 33.33 | 33.49 | 33.33 | 33.44 | 19,031 | -0.15(-0.45%) |
Apr 22, 2019 | 33.56 | 33.64 | 33.56 | 33.59 | 2,439 | +0.02(+0.06%) |
Apr 18, 2019 | 33.49 | 33.60 | 33.49 | 33.57 | 2,978 | +0.01(+0.03%) |
Apr 17, 2019 | 33.62 | 33.62 | 33.54 | 33.57 | 2,768 | -0.08(-0.25%) |
Apr 16, 2019 | 33.58 | 33.67 | 33.57 | 33.65 | 14,275 | -0.24(-0.70%) |
Apr 15, 2019 | 33.72 | 33.93 | 33.72 | 33.89 | 3,390 | -0.09(-0.27%) |
Apr 12, 2019 | 34.01 | 34.08 | 33.97 | 33.98 | 39,577 | +0.07(+0.19%) |
Apr 11, 2019 | 34.10 | 34.15 | 33.88 | 33.91 | 51,510 | -0.50(-1.45%) |
Apr 10, 2019 | 34.37 | 34.47 | 34.37 | 34.41 | 3,053 | +0.06(+0.19%) |
Apr 09, 2019 | 34.39 | 34.39 | 34.35 | 34.35 | 6,350 | +0.13(+0.39%) |
Apr 08, 2019 | 34.28 | 34.32 | 34.21 | 34.21 | 5,283 | +0.15(+0.44%) |
Apr 05, 2019 | 34.01 | 34.08 | 33.98 | 34.06 | 6,277 | -0.01(-0.03%) |
Apr 04, 2019 | 33.78 | 34.10 | 33.71 | 34.07 | 6,760 | +0.05(+0.14%) |
Apr 03, 2019 | 33.97 | 34.03 | 33.94 | 34.03 | 7,500 | -0.02(-0.06%) |
Apr 02, 2019 | 33.94 | 34.04 | 33.92 | 34.04 | 289,253 | +0.08(+0.25%) |
Apr 01, 2019 | 34.19 | 34.19 | 33.93 | 33.96 | 85,154 | -0.11(-0.33%) |
Mar 29, 2019 | 34.21 | 34.21 | 34.04 | 34.07 | 22,980 | +0.10(+0.29%) |
Mar 28, 2019 | 34.14 | 34.14 | 33.93 | 33.98 | 2,802 | -0.50(-1.46%) |
Mar 27, 2019 | 34.62 | 34.68 | 34.48 | 34.48 | 9,967 | -0.23(-0.65%) |
Mar 26, 2019 | 34.66 | 34.71 | 34.63 | 34.71 | 2,463 | -0.17(-0.49%) |
Mar 25, 2019 | 34.72 | 34.94 | 34.72 | 34.88 | 3,123 | +0.26(+0.76%) |
Mar 22, 2019 | 34.60 | 34.64 | 34.56 | 34.62 | 6,383 | +0.06(+0.19%) |
Mar 21, 2019 | 34.72 | 34.72 | 34.51 | 34.55 | 5,450 | -0.15(-0.42%) |
Mar 20, 2019 | 34.54 | 34.70 | 34.30 | 34.70 | 3,891 | +0.22(+0.65%) |
Mar 19, 2019 | 34.54 | 34.54 | 33.91 | 34.48 | 2,319 | +0.11(+0.33%) |
Mar 18, 2019 | 34.44 | 34.48 | 34.35 | 34.36 | 8,638 | +0.02(+0.07%) |
Mar 15, 2019 | 34.37 | 34.43 | 34.33 | 34.34 | 5,638 | +0.17(+0.49%) |
Mar 14, 2019 | 34.12 | 34.17 | 34.12 | 34.17 | 6,769 | -0.46(-1.32%) |
Mar 13, 2019 | 34.54 | 34.63 | 34.52 | 34.63 | 4,936 | +0.22(+0.63%) |
Mar 12, 2019 | 34.30 | 34.41 | 34.29 | 34.41 | 5,774 | +0.23(+0.68%) |
Mar 11, 2019 | 34.24 | 34.24 | 34.09 | 34.18 | 15,322 | -0.18(-0.52%) |
Mar 08, 2019 | 34.28 | 34.36 | 34.21 | 34.36 | 3,723 | +0.47(+1.38%) |
Mar 07, 2019 | 33.82 | 33.93 | 33.82 | 33.89 | 15,124 | -0.10(-0.30%) |
Mar 06, 2019 | 33.95 | 33.99 | 33.91 | 33.99 | 13,982 | -0.04(-0.11%) |
Mar 05, 2019 | 33.90 | 34.03 | 33.86 | 34.03 | 12,561 | +0.08(+0.25%) |
Mar 04, 2019 | 33.92 | 34.01 | 33.88 | 33.94 | 450,268 | -0.10(-0.30%) |
Mar 01, 2019 | 34.51 | 34.65 | 34.04 | 34.04 | 273,847 | -0.69(-1.98%) |
Feb 28, 2019 | 34.94 | 34.94 | 34.73 | 34.73 | 4,180 | -0.25(-0.72%) |
Feb 27, 2019 | 35.05 | 35.18 | 34.93 | 34.98 | 10,384 | -0.25(-0.71%) |
Feb 26, 2019 | 35.15 | 35.23 | 35.14 | 35.23 | 4,237 | +0.03(+0.10%) |
Feb 25, 2019 | 35.29 | 35.32 | 35.15 | 35.20 | 6,040 | -0.02(-0.05%) |
Feb 22, 2019 | 35.22 | 35.34 | 35.19 | 35.22 | 6,489 | +0.12(+0.35%) |
Feb 21, 2019 | 35.34 | 35.35 | 35.10 | 35.10 | 12,562 | -0.41(-1.16%) |
Feb 20, 2019 | 35.59 | 35.72 | 35.51 | 35.51 | 9,871 | -0.02(-0.05%) |
Feb 19, 2019 | 35.28 | 35.54 | 35.28 | 35.53 | 10,192 | +0.48(+1.37%) |
Feb 15, 2019 | 34.86 | 35.07 | 34.85 | 35.05 | 2,021 | +0.30(+0.87%) |
Feb 14, 2019 | 34.70 | 34.78 | 34.65 | 34.75 | 4,910 | +0.12(+0.36%) |
Feb 13, 2019 | 34.78 | 34.98 | 34.62 | 34.62 | 4,542 | -0.18(-0.52%) |
Feb 12, 2019 | 34.78 | 34.82 | 34.76 | 34.81 | 13,914 | +0.04(+0.12%) |
Feb 11, 2019 | 34.63 | 34.79 | 34.59 | 34.77 | 16,559 | -0.17(-0.49%) |
Feb 08, 2019 | 34.85 | 34.97 | 34.85 | 34.94 | 6,170 | +0.16(+0.46%) |
Feb 07, 2019 | 34.76 | 34.83 | 34.68 | 34.78 | 8,530 | +0.05(+0.14%) |
Feb 06, 2019 | 34.93 | 34.94 | 34.68 | 34.73 | 68,190 | -0.23(-0.65%) |
Feb 05, 2019 | 34.98 | 34.98 | 34.87 | 34.96 | 62,364 | +0.07(+0.19%) |
Feb 04, 2019 | 34.85 | 34.98 | 34.82 | 34.89 | 51,209 | -0.14(-0.40%) |