Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 35.07 | 35.30 | 35.07 | 35.30 | 3,008 | +0.01(+0.04%) |
Apr 29, 2019 | 35.22 | 35.30 | 35.19 | 35.28 | 1,557 | +0.09(+0.27%) |
Apr 26, 2019 | 35.12 | 35.19 | 35.09 | 35.19 | 2,800 | -0.08(-0.22%) |
Apr 25, 2019 | 35.16 | 35.27 | 35.10 | 35.27 | 646 | -0.14(-0.39%) |
Apr 24, 2019 | 35.55 | 35.55 | 35.40 | 35.40 | 998 | -0.02(-0.07%) |
Apr 23, 2019 | 35.27 | 35.51 | 35.27 | 35.43 | 1,366 | +0.40(+1.14%) |
Apr 22, 2019 | 35.17 | 35.20 | 35.03 | 35.03 | 2,060 | -0.23(-0.64%) |
Apr 18, 2019 | 35.14 | 35.26 | 35.14 | 35.26 | 6,300 | +0.07(+0.21%) |
Apr 17, 2019 | 35.18 | 35.23 | 35.17 | 35.18 | 860 | +0.11(+0.32%) |
Apr 16, 2019 | 34.80 | 35.21 | 34.80 | 35.07 | 4,829 | +0.04(+0.13%) |
Apr 15, 2019 | 35.01 | 35.07 | 34.93 | 35.03 | 3,396 | -0.03(-0.09%) |
Apr 12, 2019 | 34.75 | 35.09 | 34.75 | 35.06 | 12,600 | +0.35(+1.01%) |
Apr 11, 2019 | 34.67 | 34.71 | 34.55 | 34.71 | 10,700 | +0.14(+0.40%) |
Apr 10, 2019 | 34.35 | 34.60 | 34.35 | 34.57 | 1,679 | +0.10(+0.30%) |
Apr 09, 2019 | 34.56 | 34.56 | 34.46 | 34.46 | 9,675 | -0.24(-0.70%) |
Apr 08, 2019 | 34.52 | 34.72 | 34.52 | 34.71 | 6,657 | +0.02(+0.07%) |
Apr 05, 2019 | 34.45 | 34.73 | 34.45 | 34.68 | 4,800 | +0.20(+0.57%) |
Apr 04, 2019 | 34.39 | 34.49 | 34.34 | 34.49 | 5,889 | +0.19(+0.54%) |
Apr 03, 2019 | 34.25 | 34.50 | 34.25 | 34.30 | 7,080 | +0.23(+0.69%) |
Apr 02, 2019 | 34.09 | 34.09 | 33.97 | 34.06 | 6,204 | -0.01(-0.01%) |
Apr 01, 2019 | 33.80 | 34.10 | 33.79 | 34.07 | 8,812 | +0.48(+1.44%) |
Mar 29, 2019 | 33.43 | 33.59 | 33.43 | 33.59 | 1,600 | +0.35(+1.04%) |
Mar 28, 2019 | 33.35 | 33.38 | 33.15 | 33.24 | 73,163 | +0.17(+0.51%) |
Mar 27, 2019 | 33.14 | 33.19 | 32.88 | 33.07 | 8,003 | +0.05(+0.16%) |
Mar 26, 2019 | 33.01 | 33.04 | 32.88 | 33.02 | 6,156 | +0.10(+0.29%) |
Mar 25, 2019 | 32.84 | 32.98 | 32.84 | 32.92 | 1,769 | -0.09(-0.26%) |
Mar 22, 2019 | 33.25 | 33.25 | 33.00 | 33.01 | 5,400 | -0.84(-2.49%) |
Mar 21, 2019 | 33.81 | 33.92 | 33.75 | 33.85 | 3,875 | +0.40(+1.19%) |
Mar 20, 2019 | 33.61 | 33.64 | 33.33 | 33.46 | 7,744 | -0.30(-0.89%) |
Mar 19, 2019 | 33.85 | 33.92 | 33.67 | 33.76 | 4,853 | -0.04(-0.13%) |
Mar 18, 2019 | 33.61 | 33.85 | 33.61 | 33.80 | 2,472 | +0.16(+0.47%) |
Mar 15, 2019 | 33.67 | 33.80 | 33.61 | 33.64 | 1,600 | +0.28(+0.84%) |
Mar 14, 2019 | 33.38 | 33.38 | 33.33 | 33.36 | 1,605 | -0.08(-0.22%) |
Mar 13, 2019 | 33.10 | 33.57 | 33.10 | 33.44 | 3,929 | +0.30(+0.92%) |
Mar 12, 2019 | 33.13 | 33.20 | 33.09 | 33.13 | 4,062 | -0.05(-0.15%) |
Mar 11, 2019 | 32.42 | 33.18 | 32.42 | 33.18 | 1,946 | +0.47(+1.44%) |
Mar 08, 2019 | 32.58 | 32.71 | 32.55 | 32.71 | 1,900 | -0.15(-0.46%) |
Mar 07, 2019 | 32.81 | 32.88 | 32.81 | 32.86 | 1,677 | -0.42(-1.25%) |
Mar 06, 2019 | 33.26 | 33.32 | 33.16 | 33.27 | 3,311 | -0.26(-0.76%) |
Mar 05, 2019 | 33.63 | 33.63 | 33.53 | 33.53 | 328 | +0.02(+0.06%) |
Mar 04, 2019 | 33.51 | 33.51 | 33.51 | 33.51 | 26 | -0.19(-0.56%) |
Mar 01, 2019 | 33.55 | 33.78 | 33.55 | 33.70 | 1,800 | +0.22(+0.66%) |
Feb 28, 2019 | 33.58 | 33.58 | 33.48 | 33.48 | 672 | -0.20(-0.59%) |
Feb 27, 2019 | 33.68 | 33.68 | 33.68 | 33.68 | 31 | +0.02(+0.05%) |
Feb 26, 2019 | 33.73 | 33.73 | 33.66 | 33.66 | 1,673 | +0.02(+0.06%) |
Feb 25, 2019 | 33.93 | 33.93 | 33.64 | 33.64 | 2,202 | -0.08(-0.24%) |
Feb 22, 2019 | 33.53 | 33.76 | 33.50 | 33.72 | 6,800 | +0.22(+0.65%) |
Feb 21, 2019 | 33.56 | 33.56 | 33.47 | 33.50 | 1,966 | -0.23(-0.67%) |
Feb 20, 2019 | 33.72 | 33.73 | 33.69 | 33.73 | 1,262 | +0.15(+0.45%) |
Feb 19, 2019 | 33.52 | 33.70 | 33.38 | 33.58 | 3,268 | +0.13(+0.38%) |
Feb 15, 2019 | 33.60 | 33.60 | 33.36 | 33.45 | 6,900 | +0.24(+0.74%) |
Feb 14, 2019 | 33.03 | 33.28 | 33.03 | 33.21 | 2,491 | -0.06(-0.19%) |
Feb 13, 2019 | 33.18 | 33.27 | 33.16 | 33.27 | 4,446 | +0.27(+0.81%) |
Feb 12, 2019 | 32.68 | 33.10 | 32.68 | 33.00 | 4,107 | +0.40(+1.21%) |
Feb 11, 2019 | 32.60 | 32.60 | 32.54 | 32.60 | 3,410 | +0.12(+0.38%) |
Feb 08, 2019 | 32.18 | 32.48 | 32.18 | 32.48 | 2,800 | +0.05(+0.15%) |
Feb 07, 2019 | 32.23 | 32.43 | 32.19 | 32.43 | 62,202 | -0.23(-0.70%) |
Feb 06, 2019 | 32.73 | 32.73 | 32.59 | 32.66 | 2,591 | -0.06(-0.18%) |
Feb 05, 2019 | 32.50 | 32.72 | 32.49 | 32.72 | 5,798 | +0.28(+0.86%) |
Feb 04, 2019 | 32.44 | 32.44 | 32.25 | 32.44 | 3,608 | +0.11(+0.35%) |