Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 34.06 | 34.06 | 34.06 | 34.06 | 1 | -0.00(-0.01%) |
Apr 29, 2019 | 34.10 | 34.10 | 34.06 | 34.06 | 2,071 | -0.00(-0.00%) |
Apr 26, 2019 | 34.02 | 34.06 | 34.02 | 34.06 | 287 | +0.04(+0.11%) |
Apr 25, 2019 | 34.02 | 34.04 | 34.01 | 34.03 | 30,463 | +0.01(+0.04%) |
Apr 24, 2019 | 34.01 | 34.01 | 34.01 | 34.01 | 0 | -0.03(-0.09%) |
Apr 23, 2019 | 34.05 | 34.05 | 34.04 | 34.04 | 1,551 | +0.13(+0.37%) |
Apr 22, 2019 | 33.92 | 33.92 | 33.92 | 33.92 | 71 | -0.04(-0.12%) |
Apr 18, 2019 | 33.94 | 33.96 | 33.94 | 33.96 | 287 | +0.01(+0.03%) |
Apr 17, 2019 | 33.98 | 33.98 | 33.95 | 33.95 | 122,131 | -0.04(-0.11%) |
Apr 16, 2019 | 34.01 | 34.01 | 33.98 | 33.99 | 3,313 | -0.01(-0.03%) |
Apr 15, 2019 | 33.96 | 34.00 | 33.96 | 34.00 | 150 | -0.00(-0.01%) |
Apr 12, 2019 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.07(+0.20%) |
Apr 11, 2019 | 33.93 | 33.93 | 33.93 | 33.93 | 30 | +0.07(+0.21%) |
Apr 10, 2019 | 33.85 | 33.86 | 33.85 | 33.86 | 443 | +0.10(+0.31%) |
Apr 09, 2019 | 33.76 | 33.76 | 33.76 | 33.76 | 5 | +0.01(+0.04%) |
Apr 08, 2019 | 33.74 | 33.74 | 33.74 | 33.74 | 1 | +0.01(+0.02%) |
Apr 05, 2019 | 33.74 | 33.75 | 33.74 | 33.74 | 862 | +0.06(+0.18%) |
Apr 04, 2019 | 33.68 | 33.68 | 33.68 | 33.68 | 77 | +0.07(+0.21%) |
Apr 03, 2019 | 33.60 | 33.60 | 33.60 | 33.60 | 57 | +0.01(+0.04%) |
Apr 02, 2019 | 33.57 | 33.59 | 33.57 | 33.59 | 359 | -0.00(-0.01%) |
Apr 01, 2019 | 33.60 | 33.60 | 33.60 | 33.60 | 149 | +0.09(+0.25%) |
Mar 29, 2019 | 33.56 | 33.56 | 33.51 | 33.51 | 6,214 | +0.10(+0.30%) |
Mar 28, 2019 | 33.41 | 33.41 | 33.41 | 33.41 | 33 | +0.10(+0.29%) |
Mar 27, 2019 | 33.37 | 33.37 | 33.32 | 33.32 | 504 | +0.01(+0.03%) |
Mar 26, 2019 | 33.34 | 33.34 | 33.31 | 33.31 | 148 | +0.05(+0.15%) |
Mar 25, 2019 | 33.26 | 33.26 | 33.26 | 33.26 | 14 | +0.05(+0.16%) |
Mar 22, 2019 | 33.20 | 33.20 | 33.20 | 33.20 | 144 | -0.16(-0.49%) |
Mar 21, 2019 | 33.37 | 33.37 | 33.37 | 33.37 | 0 | +0.02(+0.06%) |
Mar 20, 2019 | 33.19 | 33.35 | 33.19 | 33.35 | 231 | +0.12(+0.38%) |
Mar 19, 2019 | 33.22 | 33.22 | 33.22 | 33.22 | 0 | -0.01(-0.04%) |
Mar 18, 2019 | 33.24 | 33.24 | 33.24 | 33.24 | 248 | -0.02(-0.06%) |
Mar 15, 2019 | 33.26 | 33.26 | 33.26 | 33.26 | 144 | +0.05(+0.16%) |
Mar 14, 2019 | 33.20 | 33.20 | 33.20 | 33.20 | 0 | +0.00(+0.00%) |
Mar 13, 2019 | 33.20 | 33.20 | 33.20 | 33.20 | 17 | +0.12(+0.35%) |
Mar 12, 2019 | 33.07 | 33.09 | 33.07 | 33.09 | 212 | +0.06(+0.17%) |
Mar 11, 2019 | 33.03 | 33.03 | 33.03 | 33.03 | 18 | +0.09(+0.27%) |
Mar 08, 2019 | 32.94 | 32.94 | 32.94 | 32.94 | 144 | -0.05(-0.15%) |
Mar 07, 2019 | 32.99 | 32.99 | 32.99 | 32.99 | 166 | -0.06(-0.20%) |
Mar 06, 2019 | 33.06 | 33.06 | 33.06 | 33.06 | 5 | -0.10(-0.31%) |
Mar 05, 2019 | 33.16 | 33.17 | 33.16 | 33.16 | 3,912 | -0.04(-0.14%) |
Mar 04, 2019 | 33.20 | 33.20 | 33.20 | 33.20 | 80 | -0.04(-0.12%) |
Mar 01, 2019 | 33.24 | 33.24 | 33.24 | 33.24 | 144 | +0.11(+0.34%) |
Feb 28, 2019 | 33.20 | 33.20 | 33.13 | 33.13 | 697 | -0.01(-0.04%) |
Feb 27, 2019 | 33.14 | 33.14 | 33.14 | 33.14 | 0 | +0.05(+0.15%) |
Feb 26, 2019 | 33.10 | 33.10 | 33.10 | 33.10 | 33 | +0.07(+0.21%) |
Feb 25, 2019 | 33.08 | 33.08 | 33.03 | 33.03 | 676 | +0.06(+0.17%) |
Feb 22, 2019 | 32.97 | 32.97 | 32.96 | 32.97 | 581 | +0.06(+0.18%) |
Feb 21, 2019 | 32.91 | 32.91 | 32.91 | 32.91 | 740 | -0.04(-0.11%) |
Feb 20, 2019 | 32.94 | 32.94 | 32.94 | 32.94 | 0 | +0.05(+0.17%) |
Feb 19, 2019 | 32.89 | 32.89 | 32.89 | 32.89 | 15 | +0.04(+0.12%) |
Feb 15, 2019 | 32.85 | 32.85 | 32.85 | 32.85 | 0 | +0.10(+0.31%) |
Feb 14, 2019 | 32.72 | 32.75 | 32.72 | 32.75 | 145 | -0.00(-0.00%) |
Feb 13, 2019 | 32.76 | 32.76 | 32.75 | 32.75 | 171 | -0.05(-0.15%) |
Feb 12, 2019 | 32.80 | 32.80 | 32.80 | 32.80 | 7 | +0.18(+0.56%) |
Feb 11, 2019 | 32.62 | 32.62 | 32.62 | 32.62 | 11 | +0.02(+0.07%) |
Feb 08, 2019 | 32.53 | 32.59 | 32.53 | 32.59 | 872 | -0.01(-0.04%) |
Feb 07, 2019 | 32.65 | 32.65 | 32.60 | 32.61 | 726 | -0.16(-0.48%) |
Feb 06, 2019 | 32.76 | 32.76 | 32.76 | 32.76 | 30 | -0.03(-0.10%) |
Feb 05, 2019 | 32.80 | 32.80 | 32.80 | 32.80 | 2 | +0.15(+0.46%) |
Feb 04, 2019 | 32.65 | 32.65 | 32.65 | 32.65 | 2 | +0.08(+0.26%) |