Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 33.52 | 33.68 | 32.99 | 33.34 | 143,393 | -0.16(-0.48%) |
Apr 29, 2019 | 33.10 | 33.80 | 33.01 | 33.50 | 163,974 | +0.37(+1.12%) |
Apr 26, 2019 | 32.97 | 33.51 | 32.86 | 33.13 | 47,900 | +0.16(+0.49%) |
Apr 25, 2019 | 32.88 | 33.00 | 32.25 | 32.97 | 111,164 | -0.05(-0.15%) |
Apr 24, 2019 | 33.07 | 33.38 | 32.94 | 33.02 | 199,359 | -0.11(-0.33%) |
Apr 23, 2019 | 32.35 | 33.23 | 32.35 | 33.13 | 88,883 | +0.88(+2.73%) |
Apr 22, 2019 | 32.05 | 32.45 | 31.50 | 32.25 | 116,843 | +0.14(+0.44%) |
Apr 18, 2019 | 31.66 | 32.23 | 31.58 | 32.11 | 115,500 | +0.42(+1.33%) |
Apr 17, 2019 | 32.66 | 32.70 | 31.40 | 31.69 | 149,836 | -0.81(-2.49%) |
Apr 16, 2019 | 32.61 | 32.83 | 32.37 | 32.50 | 124,068 | +0.05(+0.15%) |
Apr 15, 2019 | 32.86 | 32.99 | 32.40 | 32.45 | 62,079 | -0.36(-1.10%) |
Apr 12, 2019 | 33.17 | 33.17 | 32.76 | 32.81 | 62,100 | +0.00(+0.00%) |
Apr 11, 2019 | 32.75 | 33.10 | 32.70 | 32.81 | 55,195 | +0.05(+0.15%) |
Apr 10, 2019 | 32.59 | 32.82 | 32.21 | 32.76 | 61,970 | +0.01(+0.03%) |
Apr 09, 2019 | 33.26 | 33.26 | 32.49 | 32.75 | 89,847 | -0.72(-2.15%) |
Apr 08, 2019 | 33.23 | 33.51 | 32.71 | 33.47 | 85,114 | +0.05(+0.15%) |
Apr 05, 2019 | 33.23 | 33.94 | 33.23 | 33.42 | 139,200 | +0.19(+0.57%) |
Apr 04, 2019 | 32.92 | 33.51 | 32.92 | 33.23 | 100,754 | +0.32(+0.97%) |
Apr 03, 2019 | 33.06 | 33.14 | 32.66 | 32.91 | 119,728 | +0.01(+0.03%) |
Apr 02, 2019 | 33.31 | 33.45 | 32.77 | 32.90 | 80,277 | -0.35(-1.05%) |
Apr 01, 2019 | 33.40 | 34.18 | 33.14 | 33.25 | 290,368 | +0.53(+1.62%) |
Mar 29, 2019 | 31.74 | 32.79 | 31.57 | 32.72 | 535,300 | +1.13(+3.58%) |
Mar 28, 2019 | 30.54 | 31.60 | 30.49 | 31.59 | 131,070 | +1.06(+3.47%) |
Mar 27, 2019 | 30.83 | 31.05 | 30.12 | 30.53 | 107,392 | -0.34(-1.10%) |
Mar 26, 2019 | 31.10 | 31.98 | 30.64 | 30.87 | 124,371 | +0.03(+0.10%) |
Mar 25, 2019 | 30.15 | 30.88 | 29.92 | 30.84 | 145,319 | +0.48(+1.58%) |
Mar 22, 2019 | 31.60 | 31.61 | 30.32 | 30.36 | 91,500 | -1.44(-4.53%) |
Mar 21, 2019 | 31.33 | 31.97 | 31.14 | 31.80 | 82,142 | +0.43(+1.37%) |
Mar 20, 2019 | 31.91 | 31.91 | 31.32 | 31.37 | 84,100 | -0.54(-1.69%) |
Mar 19, 2019 | 32.65 | 32.65 | 31.71 | 31.91 | 135,012 | -0.51(-1.57%) |
Mar 18, 2019 | 31.10 | 32.50 | 31.03 | 32.42 | 206,810 | +1.34(+4.31%) |
Mar 15, 2019 | 31.77 | 31.99 | 31.06 | 31.08 | 908,500 | -0.67(-2.11%) |
Mar 14, 2019 | 31.71 | 32.13 | 31.63 | 31.75 | 195,829 | +0.04(+0.13%) |
Mar 13, 2019 | 31.30 | 32.06 | 31.16 | 31.71 | 296,278 | +0.57(+1.83%) |
Mar 12, 2019 | 31.61 | 31.74 | 31.05 | 31.14 | 261,289 | -0.50(-1.58%) |
Mar 11, 2019 | 31.85 | 31.85 | 30.83 | 31.64 | 318,625 | -0.71(-2.19%) |
Mar 08, 2019 | 32.04 | 32.46 | 31.83 | 32.35 | 96,300 | +0.04(+0.12%) |
Mar 07, 2019 | 32.51 | 32.68 | 31.65 | 32.31 | 104,895 | -0.13(-0.40%) |
Mar 06, 2019 | 33.25 | 33.38 | 32.30 | 32.44 | 94,898 | -0.84(-2.52%) |
Mar 05, 2019 | 33.57 | 33.93 | 33.28 | 33.28 | 142,333 | -0.35(-1.04%) |
Mar 04, 2019 | 35.30 | 35.40 | 33.54 | 33.63 | 267,600 | -1.68(-4.76%) |
Mar 01, 2019 | 36.11 | 36.11 | 35.18 | 35.31 | 115,200 | -0.66(-1.83%) |
Feb 28, 2019 | 35.96 | 36.12 | 35.49 | 35.97 | 92,224 | +0.01(+0.03%) |
Feb 27, 2019 | 35.63 | 36.09 | 35.04 | 35.96 | 76,792 | +0.11(+0.31%) |
Feb 26, 2019 | 35.97 | 36.27 | 33.61 | 35.85 | 162,129 | -0.16(-0.44%) |
Feb 25, 2019 | 35.28 | 36.81 | 35.28 | 36.01 | 298,158 | +0.97(+2.77%) |
Feb 22, 2019 | 35.50 | 35.60 | 34.30 | 35.04 | 153,500 | -0.43(-1.21%) |
Feb 21, 2019 | 34.50 | 35.51 | 33.33 | 35.47 | 151,456 | +0.97(+2.81%) |
Feb 20, 2019 | 33.88 | 34.89 | 33.73 | 34.50 | 94,305 | +0.30(+0.88%) |
Feb 19, 2019 | 33.59 | 34.27 | 33.32 | 34.20 | 76,834 | +0.44(+1.30%) |
Feb 15, 2019 | 32.77 | 33.96 | 32.40 | 33.76 | 128,200 | +1.20(+3.69%) |
Feb 14, 2019 | 33.30 | 33.62 | 32.50 | 32.56 | 192,221 | -1.26(-3.73%) |
Feb 13, 2019 | 34.64 | 34.83 | 33.80 | 33.82 | 88,916 | -0.59(-1.71%) |
Feb 12, 2019 | 34.17 | 34.70 | 34.08 | 34.41 | 77,014 | +0.41(+1.21%) |
Feb 11, 2019 | 32.75 | 34.09 | 32.75 | 34.00 | 158,736 | +1.31(+4.01%) |
Feb 08, 2019 | 32.07 | 32.77 | 31.29 | 32.69 | 222,000 | +0.50(+1.55%) |
Feb 07, 2019 | 32.20 | 32.50 | 31.75 | 32.19 | 67,170 | -0.31(-0.95%) |
Feb 06, 2019 | 32.08 | 32.55 | 31.64 | 32.50 | 108,635 | +0.33(+1.03%) |
Feb 05, 2019 | 30.85 | 32.21 | 30.80 | 32.17 | 202,806 | +1.57(+5.13%) |
Feb 04, 2019 | 30.65 | 30.71 | 30.40 | 30.60 | 169,841 | +0.09(+0.29%) |