Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 32.15 | 32.50 | 31.82 | 32.50 | 1,905 | +0.64(+2.01%) |
Apr 29, 2019 | 31.80 | 31.86 | 31.80 | 31.86 | 423 | -0.92(-2.81%) |
Apr 26, 2019 | 32.50 | 32.78 | 32.28 | 32.78 | 1,300 | -0.24(-0.73%) |
Apr 25, 2019 | 32.14 | 33.02 | 32.14 | 33.02 | 818 | +1.50(+4.76%) |
Apr 24, 2019 | 31.52 | 31.52 | 31.52 | 31.52 | 455 | -0.98(-3.02%) |
Apr 23, 2019 | 32.50 | 32.50 | 32.50 | 32.50 | 463 | +0.00(+0.00%) |
Apr 22, 2019 | 32.50 | 32.50 | 32.50 | 32.50 | 549 | +0.90(+2.85%) |
Apr 18, 2019 | 31.60 | 31.60 | 31.60 | 31.60 | 200 | -0.53(-1.65%) |
Apr 17, 2019 | 32.17 | 32.17 | 32.13 | 32.13 | 875 | -0.47(-1.44%) |
Apr 16, 2019 | 32.50 | 32.93 | 32.50 | 32.60 | 1,100 | +0.10(+0.31%) |
Apr 15, 2019 | 32.50 | 32.50 | 32.50 | 32.50 | 471 | +0.00(+0.00%) |
Apr 12, 2019 | 32.50 | 32.50 | 32.50 | 32.50 | 300 | +0.00(+0.00%) |
Apr 11, 2019 | 32.70 | 32.95 | 32.50 | 32.50 | 2,850 | -0.46(-1.40%) |
Apr 10, 2019 | 33.00 | 33.00 | 32.57 | 32.96 | 1,056 | -0.09(-0.27%) |
Apr 09, 2019 | 33.61 | 33.61 | 33.00 | 33.05 | 2,298 | +0.80(+2.48%) |
Apr 08, 2019 | 32.22 | 32.98 | 32.22 | 32.25 | 1,009 | -0.93(-2.80%) |
Apr 05, 2019 | 34.00 | 34.01 | 33.01 | 33.18 | 2,000 | +0.58(+1.78%) |
Apr 04, 2019 | 32.19 | 33.00 | 32.19 | 32.60 | 2,814 | +0.80(+2.52%) |
Apr 03, 2019 | 31.91 | 31.91 | 31.66 | 31.80 | 1,000 | +0.30(+0.95%) |
Apr 02, 2019 | 31.43 | 32.05 | 31.34 | 31.50 | 3,828 | +0.50(+1.61%) |
Apr 01, 2019 | 31.25 | 31.65 | 31.00 | 31.00 | 2,421 | -0.24(-0.77%) |
Mar 29, 2019 | 32.42 | 32.42 | 31.24 | 31.24 | 1,200 | -0.46(-1.45%) |
Mar 28, 2019 | 31.25 | 31.70 | 31.25 | 31.70 | 1,087 | +0.43(+1.38%) |
Mar 27, 2019 | 31.43 | 32.84 | 31.27 | 31.27 | 3,181 | -0.34(-1.08%) |
Mar 26, 2019 | 31.50 | 31.97 | 31.50 | 31.61 | 1,353 | -0.30(-0.94%) |
Mar 25, 2019 | 31.23 | 31.91 | 31.23 | 31.91 | 977 | +1.56(+5.14%) |
Mar 22, 2019 | 32.26 | 32.26 | 30.35 | 30.35 | 1,100 | -1.90(-5.89%) |
Mar 21, 2019 | 32.89 | 33.02 | 31.53 | 32.25 | 2,211 | -0.05(-0.15%) |
Mar 20, 2019 | 35.93 | 35.93 | 32.30 | 32.30 | 4,369 | -2.48(-7.12%) |
Mar 19, 2019 | 34.65 | 35.10 | 34.65 | 34.77 | 1,156 | +1.05(+3.13%) |
Mar 18, 2019 | 34.38 | 34.38 | 33.72 | 33.72 | 905 | -0.98(-2.82%) |
Mar 15, 2019 | 34.99 | 34.99 | 34.00 | 34.70 | 8,400 | -0.25(-0.72%) |
Mar 14, 2019 | 36.28 | 36.28 | 34.95 | 34.95 | 1,327 | -1.55(-4.25%) |
Mar 13, 2019 | 36.59 | 38.34 | 36.32 | 36.50 | 8,981 | -0.38(-1.03%) |
Mar 12, 2019 | 35.03 | 36.89 | 35.03 | 36.88 | 2,313 | +0.88(+2.44%) |
Mar 11, 2019 | 34.39 | 36.00 | 34.39 | 36.00 | 983 | +1.94(+5.70%) |
Mar 08, 2019 | 34.07 | 34.44 | 33.70 | 34.06 | 700 | +0.36(+1.07%) |
Mar 07, 2019 | 34.11 | 34.11 | 33.70 | 33.70 | 733 | -0.04(-0.12%) |
Mar 06, 2019 | 34.09 | 34.10 | 33.74 | 33.74 | 1,094 | +0.01(+0.03%) |
Mar 05, 2019 | 33.01 | 33.73 | 33.01 | 33.73 | 794 | +0.74(+2.24%) |
Mar 04, 2019 | 33.10 | 33.51 | 32.39 | 32.99 | 4,459 | -0.51(-1.52%) |
Mar 01, 2019 | 33.15 | 33.96 | 33.15 | 33.50 | 1,500 | +0.40(+1.21%) |
Feb 28, 2019 | 33.10 | 33.46 | 33.10 | 33.10 | 1,625 | +0.36(+1.10%) |
Feb 27, 2019 | 32.25 | 32.74 | 32.25 | 32.74 | 1,157 | +0.84(+2.63%) |
Feb 26, 2019 | 31.83 | 32.26 | 31.83 | 31.90 | 1,082 | -0.86(-2.63%) |
Feb 25, 2019 | 31.02 | 34.42 | 31.02 | 32.76 | 1,104 | -0.24(-0.73%) |
Feb 22, 2019 | 32.86 | 33.00 | 32.86 | 33.00 | 1,200 | +1.70(+5.43%) |
Feb 21, 2019 | 31.25 | 31.30 | 31.25 | 31.30 | 1,357 | +0.78(+2.56%) |
Feb 20, 2019 | 30.52 | 30.52 | 30.52 | 30.52 | 1,229 | -1.23(-3.87%) |
Feb 19, 2019 | 30.94 | 31.75 | 30.94 | 31.75 | 1,452 | -0.58(-1.79%) |
Feb 15, 2019 | 33.40 | 33.40 | 32.33 | 32.33 | 1,600 | -0.29(-0.89%) |
Feb 14, 2019 | 32.62 | 32.62 | 32.62 | 32.62 | 663 | -1.01(-3.00%) |
Feb 13, 2019 | 33.63 | 33.63 | 33.63 | 33.63 | 372 | +0.00(+0.00%) |
Feb 12, 2019 | 33.63 | 33.63 | 33.63 | 33.63 | 350 | +0.47(+1.42%) |
Feb 11, 2019 | 33.68 | 33.68 | 33.16 | 33.16 | 827 | +0.41(+1.25%) |
Feb 08, 2019 | 32.75 | 32.75 | 32.75 | 32.75 | 200 | +0.00(+0.00%) |
Feb 07, 2019 | 33.25 | 33.56 | 32.75 | 32.75 | 981 | -0.50(-1.50%) |
Feb 06, 2019 | 33.25 | 33.25 | 33.25 | 33.25 | 175 | +0.00(+0.00%) |
Feb 05, 2019 | 33.25 | 33.25 | 33.25 | 33.25 | 405 | +0.00(+0.00%) |
Feb 04, 2019 | 33.25 | 33.25 | 33.25 | 33.25 | 380 | +0.00(+0.00%) |