Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 31.71 | 31.71 | 31.71 | 31.71 | 36 | +0.06(+0.19%) |
Apr 29, 2019 | 31.65 | 31.65 | 31.65 | 31.65 | 314 | -0.02(-0.06%) |
Apr 26, 2019 | 31.79 | 31.88 | 31.67 | 31.67 | 2,200 | -0.16(-0.51%) |
Apr 25, 2019 | 31.79 | 31.84 | 31.79 | 31.83 | 17,142 | -0.08(-0.25%) |
Apr 24, 2019 | 31.85 | 31.93 | 31.85 | 31.91 | 1,242 | +0.11(+0.36%) |
Apr 23, 2019 | 31.93 | 31.93 | 31.80 | 31.80 | 1,558 | -0.13(-0.41%) |
Apr 22, 2019 | 31.93 | 31.93 | 31.93 | 31.93 | 49 | +0.03(+0.09%) |
Apr 18, 2019 | 31.92 | 31.92 | 31.88 | 31.89 | 200 | -0.03(-0.09%) |
Apr 17, 2019 | 31.93 | 31.93 | 31.93 | 31.93 | 107 | +0.04(+0.13%) |
Apr 16, 2019 | 31.89 | 31.89 | 31.89 | 31.89 | 16 | +0.10(+0.30%) |
Apr 15, 2019 | 31.96 | 31.96 | 31.77 | 31.79 | 484 | +0.08(+0.25%) |
Apr 12, 2019 | 31.60 | 31.80 | 31.54 | 31.71 | 1,500 | -0.01(-0.03%) |
Apr 11, 2019 | 31.75 | 31.95 | 31.69 | 31.72 | 5,688 | -0.22(-0.68%) |
Apr 10, 2019 | 31.77 | 31.94 | 31.58 | 31.94 | 2,977 | +0.25(+0.78%) |
Apr 09, 2019 | 31.97 | 31.97 | 31.69 | 31.69 | 627 | -0.06(-0.19%) |
Apr 08, 2019 | 31.94 | 31.94 | 31.70 | 31.75 | 1,458 | +0.11(+0.35%) |
Apr 05, 2019 | 31.71 | 31.71 | 31.64 | 31.64 | 6,400 | -0.04(-0.11%) |
Apr 04, 2019 | 31.51 | 31.94 | 31.50 | 31.68 | 3,391 | +0.14(+0.44%) |
Apr 03, 2019 | 31.40 | 31.58 | 31.40 | 31.54 | 2,675 | +0.04(+0.13%) |
Apr 02, 2019 | 31.35 | 31.50 | 31.35 | 31.50 | 1,057 | -0.19(-0.60%) |
Apr 01, 2019 | 31.37 | 31.68 | 31.21 | 31.68 | 2,505 | +0.59(+1.91%) |
Mar 29, 2019 | 30.98 | 31.09 | 30.98 | 31.09 | 2,000 | +0.15(+0.48%) |
Mar 28, 2019 | 30.95 | 30.97 | 30.91 | 30.94 | 5,499 | -0.04(-0.11%) |
Mar 27, 2019 | 31.08 | 31.08 | 30.74 | 30.98 | 2,668 | -0.19(-0.61%) |
Mar 26, 2019 | 30.99 | 31.17 | 30.90 | 31.17 | 1,861 | +0.39(+1.27%) |
Mar 25, 2019 | 30.65 | 30.77 | 30.65 | 30.77 | 692 | -0.10(-0.31%) |
Mar 22, 2019 | 31.16 | 31.16 | 30.87 | 30.87 | 2,800 | -0.48(-1.53%) |
Mar 21, 2019 | 31.39 | 31.39 | 31.21 | 31.35 | 4,366 | +0.11(+0.36%) |
Mar 20, 2019 | 31.21 | 31.26 | 31.21 | 31.23 | 948 | +0.09(+0.31%) |
Mar 19, 2019 | 30.97 | 31.19 | 30.97 | 31.14 | 2,259 | +0.21(+0.68%) |
Mar 18, 2019 | 30.91 | 30.93 | 30.91 | 30.93 | 284 | +0.16(+0.50%) |
Mar 15, 2019 | 30.65 | 30.92 | 30.65 | 30.77 | 2,700 | +0.20(+0.67%) |
Mar 14, 2019 | 30.43 | 30.57 | 30.42 | 30.57 | 431 | +0.03(+0.10%) |
Mar 13, 2019 | 30.50 | 30.57 | 30.42 | 30.54 | 1,822 | +0.19(+0.63%) |
Mar 12, 2019 | 30.30 | 30.37 | 30.27 | 30.35 | 1,736 | +0.10(+0.33%) |
Mar 11, 2019 | 30.33 | 30.33 | 30.25 | 30.25 | 2,650 | +0.05(+0.18%) |
Mar 08, 2019 | 30.16 | 30.20 | 29.90 | 30.20 | 600 | +0.07(+0.25%) |
Mar 07, 2019 | 30.44 | 30.44 | 30.12 | 30.12 | 2,604 | -0.33(-1.10%) |
Mar 06, 2019 | 30.43 | 30.56 | 30.34 | 30.45 | 7,258 | -0.28(-0.89%) |
Mar 05, 2019 | 30.42 | 30.73 | 30.42 | 30.73 | 1,771 | +0.12(+0.41%) |
Mar 04, 2019 | 30.89 | 30.89 | 30.50 | 30.61 | 1,252 | +0.01(+0.03%) |
Mar 01, 2019 | 30.80 | 30.90 | 30.51 | 30.59 | 4,200 | -0.10(-0.33%) |
Feb 28, 2019 | 30.74 | 30.74 | 30.34 | 30.70 | 11,770 | -0.07(-0.21%) |
Feb 27, 2019 | 30.76 | 30.76 | 30.75 | 30.76 | 2,602 | -0.09(-0.29%) |
Feb 26, 2019 | 30.72 | 30.87 | 30.72 | 30.85 | 1,323 | -0.11(-0.37%) |
Feb 25, 2019 | 30.92 | 30.98 | 30.90 | 30.96 | 4,086 | +0.24(+0.78%) |
Feb 22, 2019 | 30.59 | 30.95 | 30.59 | 30.73 | 3,500 | -0.09(-0.29%) |
Feb 21, 2019 | 30.57 | 30.83 | 30.54 | 30.82 | 11,607 | +0.14(+0.47%) |
Feb 20, 2019 | 30.52 | 30.67 | 30.52 | 30.67 | 1,722 | +0.14(+0.46%) |
Feb 19, 2019 | 30.15 | 30.53 | 30.15 | 30.53 | 1,076 | +0.11(+0.36%) |
Feb 15, 2019 | 30.55 | 30.58 | 30.41 | 30.42 | 4,400 | +0.04(+0.12%) |
Feb 14, 2019 | 30.12 | 30.45 | 30.12 | 30.39 | 4,037 | +0.06(+0.20%) |
Feb 13, 2019 | 30.63 | 30.63 | 30.11 | 30.32 | 4,955 | -0.02(-0.05%) |
Feb 12, 2019 | 30.16 | 30.34 | 30.14 | 30.34 | 525 | +0.22(+0.72%) |
Feb 11, 2019 | 30.33 | 30.33 | 30.00 | 30.12 | 3,147 | -0.05(-0.18%) |
Feb 08, 2019 | 30.04 | 30.20 | 30.04 | 30.18 | 500 | +0.04(+0.12%) |
Feb 07, 2019 | 30.42 | 30.45 | 30.01 | 30.14 | 3,000 | -0.30(-0.97%) |
Feb 06, 2019 | 30.48 | 30.50 | 30.36 | 30.44 | 405 | -0.06(-0.21%) |
Feb 05, 2019 | 30.70 | 30.70 | 30.40 | 30.50 | 1,027 | +0.22(+0.73%) |
Feb 04, 2019 | 30.24 | 30.37 | 30.24 | 30.29 | 1,438 | +0.10(+0.33%) |