Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.45 | 30.55 | 30.29 | 30.44 | 246,993 | -0.13(-0.42%) |
Apr 29, 2019 | 30.42 | 30.68 | 30.31 | 30.56 | 279,896 | +0.27(+0.89%) |
Apr 26, 2019 | 30.28 | 30.41 | 30.24 | 30.29 | 147,174 | -0.03(-0.09%) |
Apr 25, 2019 | 30.45 | 30.60 | 30.20 | 30.32 | 287,343 | +0.01(+0.04%) |
Apr 24, 2019 | 30.71 | 30.71 | 30.27 | 30.31 | 265,453 | -0.43(-1.38%) |
Apr 23, 2019 | 30.51 | 30.77 | 30.47 | 30.73 | 254,508 | +0.14(+0.46%) |
Apr 22, 2019 | 30.71 | 30.83 | 30.36 | 30.59 | 288,834 | -0.13(-0.42%) |
Apr 18, 2019 | 30.99 | 30.99 | 30.63 | 30.72 | 343,355 | -0.41(-1.33%) |
Apr 17, 2019 | 31.35 | 31.40 | 31.05 | 31.13 | 233,498 | -0.15(-0.49%) |
Apr 16, 2019 | 31.26 | 31.35 | 31.08 | 31.29 | 139,154 | +0.22(+0.71%) |
Apr 15, 2019 | 31.21 | 31.23 | 30.99 | 31.07 | 259,266 | +0.00(+0.00%) |
Apr 12, 2019 | 30.98 | 31.14 | 30.83 | 31.07 | 326,606 | +0.23(+0.75%) |
Apr 11, 2019 | 31.00 | 31.03 | 30.71 | 30.83 | 381,148 | -0.32(-1.04%) |
Apr 10, 2019 | 30.93 | 31.38 | 30.86 | 31.16 | 373,367 | +0.43(+1.38%) |
Apr 09, 2019 | 30.82 | 30.86 | 30.67 | 30.73 | 387,302 | -0.18(-0.58%) |
Apr 08, 2019 | 30.86 | 30.94 | 30.65 | 30.91 | 469,807 | -0.35(-1.11%) |
Apr 05, 2019 | 31.26 | 31.29 | 31.00 | 31.26 | 478,511 | -0.10(-0.33%) |
Apr 04, 2019 | 31.27 | 31.57 | 31.12 | 31.36 | 832,421 | -0.17(-0.53%) |
Apr 03, 2019 | 30.81 | 31.70 | 30.77 | 31.53 | 943,252 | -0.28(-0.89%) |
Apr 02, 2019 | 31.80 | 31.96 | 31.66 | 31.82 | 304,821 | -0.32(-1.00%) |
Apr 01, 2019 | 32.00 | 32.28 | 31.94 | 32.14 | 237,583 | +0.55(+1.76%) |
Mar 29, 2019 | 31.72 | 31.75 | 31.55 | 31.58 | 203,237 | -0.03(-0.08%) |
Mar 28, 2019 | 31.72 | 31.87 | 31.58 | 31.61 | 306,403 | -0.43(-1.33%) |
Mar 27, 2019 | 31.70 | 32.16 | 31.70 | 32.03 | 352,768 | +0.43(+1.35%) |
Mar 26, 2019 | 31.70 | 31.76 | 31.45 | 31.61 | 181,386 | -0.17(-0.53%) |
Mar 25, 2019 | 31.84 | 31.98 | 31.71 | 31.78 | 270,167 | +0.10(+0.33%) |
Mar 22, 2019 | 31.71 | 31.80 | 31.56 | 31.67 | 275,118 | -0.10(-0.32%) |
Mar 21, 2019 | 31.78 | 31.93 | 31.66 | 31.78 | 196,578 | -0.17(-0.52%) |
Mar 20, 2019 | 31.92 | 32.20 | 31.58 | 31.94 | 294,380 | +0.01(+0.04%) |
Mar 19, 2019 | 32.05 | 32.10 | 31.88 | 31.93 | 206,500 | -0.04(-0.12%) |
Mar 18, 2019 | 31.96 | 32.00 | 31.64 | 31.97 | 166,431 | +0.04(+0.12%) |
Mar 15, 2019 | 31.74 | 32.10 | 31.72 | 31.93 | 200,290 | +0.64(+2.06%) |
Mar 14, 2019 | 31.29 | 31.32 | 31.15 | 31.29 | 241,100 | +0.05(+0.17%) |
Mar 13, 2019 | 31.35 | 31.35 | 30.94 | 31.23 | 324,357 | -0.43(-1.34%) |
Mar 12, 2019 | 31.63 | 31.79 | 31.62 | 31.66 | 217,173 | +0.00(+0.00%) |
Mar 11, 2019 | 31.62 | 31.71 | 31.40 | 31.66 | 449,815 | -0.36(-1.13%) |
Mar 08, 2019 | 31.82 | 32.07 | 31.74 | 32.02 | 203,082 | +0.06(+0.20%) |
Mar 07, 2019 | 32.32 | 32.38 | 31.84 | 31.96 | 163,828 | -0.67(-2.06%) |
Mar 06, 2019 | 32.76 | 32.76 | 32.43 | 32.63 | 165,670 | -0.40(-1.21%) |
Mar 05, 2019 | 32.85 | 33.27 | 32.85 | 33.03 | 227,961 | +0.19(+0.59%) |
Mar 04, 2019 | 33.00 | 33.01 | 32.76 | 32.83 | 258,242 | -0.03(-0.08%) |
Mar 01, 2019 | 33.12 | 33.12 | 32.77 | 32.86 | 117,165 | -0.15(-0.47%) |
Feb 28, 2019 | 33.26 | 33.32 | 32.89 | 33.01 | 145,301 | -0.46(-1.39%) |
Feb 27, 2019 | 33.29 | 33.76 | 33.29 | 33.48 | 282,723 | +0.36(+1.09%) |
Feb 26, 2019 | 33.01 | 33.16 | 32.86 | 33.12 | 270,877 | +0.10(+0.31%) |
Feb 25, 2019 | 33.00 | 33.13 | 32.82 | 33.01 | 248,580 | +0.06(+0.20%) |
Feb 22, 2019 | 33.08 | 33.12 | 32.92 | 32.95 | 138,257 | +0.19(+0.59%) |
Feb 21, 2019 | 32.86 | 32.90 | 32.73 | 32.76 | 180,654 | -0.15(-0.47%) |
Feb 20, 2019 | 33.14 | 33.14 | 32.87 | 32.91 | 164,098 | -0.14(-0.43%) |
Feb 19, 2019 | 32.92 | 33.17 | 32.92 | 33.05 | 258,051 | +0.17(+0.51%) |
Feb 15, 2019 | 32.25 | 32.91 | 32.24 | 32.89 | 351,419 | +0.10(+0.31%) |
Feb 14, 2019 | 32.86 | 32.96 | 32.76 | 32.78 | 363,954 | -0.15(-0.47%) |
Feb 13, 2019 | 32.92 | 33.08 | 32.77 | 32.94 | 233,661 | -0.06(-0.20%) |
Feb 12, 2019 | 32.99 | 33.00 | 32.73 | 33.00 | 216,980 | +0.03(+0.08%) |
Feb 11, 2019 | 33.09 | 33.25 | 32.90 | 32.98 | 420,974 | -0.10(-0.31%) |
Feb 08, 2019 | 33.00 | 33.20 | 32.86 | 33.08 | 403,140 | +0.40(+1.22%) |
Feb 07, 2019 | 32.58 | 32.72 | 32.41 | 32.68 | 332,903 | -0.09(-0.28%) |
Feb 06, 2019 | 32.81 | 32.85 | 32.59 | 32.77 | 323,607 | +0.08(+0.24%) |
Feb 05, 2019 | 32.50 | 32.70 | 32.36 | 32.69 | 237,014 | +0.21(+0.64%) |
Feb 04, 2019 | 32.49 | 32.56 | 32.28 | 32.49 | 303,577 | -0.09(-0.28%) |