Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 32.66 | 33.05 | 32.52 | 32.99 | 304,590 | +0.42(+1.30%) |
Apr 29, 2019 | 32.80 | 32.94 | 32.52 | 32.57 | 210,465 | -0.25(-0.76%) |
Apr 26, 2019 | 32.58 | 32.94 | 32.49 | 32.82 | 296,628 | +0.37(+1.13%) |
Apr 25, 2019 | 32.45 | 32.61 | 32.19 | 32.45 | 173,765 | -0.11(-0.34%) |
Apr 24, 2019 | 32.37 | 32.72 | 32.28 | 32.56 | 249,335 | +0.37(+1.14%) |
Apr 23, 2019 | 31.87 | 32.61 | 31.83 | 32.20 | 290,832 | +0.51(+1.59%) |
Apr 22, 2019 | 32.21 | 32.23 | 31.35 | 31.69 | 301,519 | -0.53(-1.64%) |
Apr 18, 2019 | 32.00 | 32.35 | 31.87 | 32.22 | 237,357 | +0.29(+0.89%) |
Apr 17, 2019 | 32.80 | 32.91 | 31.87 | 31.93 | 495,316 | -0.78(-2.38%) |
Apr 16, 2019 | 33.71 | 33.76 | 32.71 | 32.71 | 379,499 | -0.93(-2.77%) |
Apr 15, 2019 | 33.73 | 33.76 | 33.43 | 33.65 | 168,074 | -0.02(-0.07%) |
Apr 12, 2019 | 33.72 | 33.72 | 33.35 | 33.67 | 168,437 | -0.02(-0.06%) |
Apr 11, 2019 | 33.63 | 33.69 | 33.37 | 33.69 | 257,136 | +0.09(+0.26%) |
Apr 10, 2019 | 33.11 | 33.67 | 33.07 | 33.60 | 302,104 | +0.68(+2.06%) |
Apr 09, 2019 | 33.06 | 33.09 | 32.87 | 32.92 | 257,601 | -0.07(-0.20%) |
Apr 08, 2019 | 33.33 | 33.41 | 32.87 | 32.99 | 204,575 | -0.36(-1.07%) |
Apr 05, 2019 | 33.24 | 33.42 | 32.95 | 33.35 | 310,539 | +0.10(+0.31%) |
Apr 04, 2019 | 33.21 | 33.33 | 32.81 | 33.24 | 305,363 | +0.01(+0.04%) |
Apr 03, 2019 | 33.43 | 33.50 | 33.16 | 33.23 | 319,459 | -0.17(-0.52%) |
Apr 02, 2019 | 33.36 | 33.44 | 32.69 | 33.41 | 247,917 | +0.02(+0.07%) |
Apr 01, 2019 | 33.43 | 33.50 | 32.91 | 33.38 | 261,987 | -0.01(-0.02%) |
Mar 29, 2019 | 33.62 | 33.73 | 33.31 | 33.39 | 305,190 | -0.22(-0.65%) |
Mar 28, 2019 | 33.70 | 33.86 | 33.39 | 33.61 | 237,482 | +0.04(+0.13%) |
Mar 27, 2019 | 33.55 | 33.74 | 33.39 | 33.57 | 279,093 | -0.01(-0.04%) |
Mar 26, 2019 | 33.38 | 33.67 | 33.21 | 33.58 | 251,354 | +0.39(+1.19%) |
Mar 25, 2019 | 32.93 | 33.31 | 32.69 | 33.19 | 201,576 | +0.31(+0.95%) |
Mar 22, 2019 | 33.14 | 33.42 | 32.84 | 32.87 | 357,038 | -0.26(-0.77%) |
Mar 21, 2019 | 32.54 | 33.30 | 32.47 | 33.13 | 264,735 | +0.62(+1.91%) |
Mar 20, 2019 | 32.19 | 32.81 | 31.94 | 32.51 | 307,611 | +0.31(+0.97%) |
Mar 19, 2019 | 32.25 | 32.44 | 32.06 | 32.20 | 160,668 | -0.07(-0.20%) |
Mar 18, 2019 | 32.41 | 32.64 | 32.09 | 32.26 | 430,452 | -0.13(-0.40%) |
Mar 15, 2019 | 32.80 | 32.83 | 32.32 | 32.39 | 749,521 | -0.36(-1.11%) |
Mar 14, 2019 | 32.77 | 32.93 | 32.67 | 32.75 | 157,763 | +0.07(+0.22%) |
Mar 13, 2019 | 32.59 | 32.92 | 32.51 | 32.68 | 208,616 | +0.17(+0.51%) |
Mar 12, 2019 | 32.41 | 32.80 | 32.33 | 32.51 | 159,700 | +0.16(+0.49%) |
Mar 11, 2019 | 31.74 | 32.38 | 31.74 | 32.35 | 184,192 | +0.62(+1.94%) |
Mar 08, 2019 | 31.40 | 31.84 | 31.40 | 31.74 | 204,014 | +0.31(+0.99%) |
Mar 07, 2019 | 31.60 | 32.05 | 31.28 | 31.43 | 371,909 | -0.06(-0.18%) |
Mar 06, 2019 | 32.09 | 32.17 | 31.43 | 31.48 | 181,346 | -0.54(-1.70%) |
Mar 05, 2019 | 31.90 | 32.35 | 31.85 | 32.03 | 189,149 | +0.17(+0.52%) |
Mar 04, 2019 | 31.52 | 31.88 | 31.04 | 31.86 | 625,635 | +0.33(+1.04%) |
Mar 01, 2019 | 32.22 | 32.23 | 30.71 | 31.53 | 787,542 | -0.71(-2.21%) |
Feb 28, 2019 | 32.68 | 33.15 | 32.24 | 32.25 | 376,677 | -0.44(-1.35%) |
Feb 27, 2019 | 32.80 | 32.91 | 32.30 | 32.69 | 159,500 | -0.22(-0.66%) |
Feb 26, 2019 | 33.32 | 33.39 | 32.81 | 32.91 | 254,165 | -0.28(-0.85%) |
Feb 25, 2019 | 33.87 | 33.87 | 33.04 | 33.19 | 260,884 | -0.44(-1.32%) |
Feb 22, 2019 | 33.48 | 33.74 | 33.34 | 33.63 | 128,249 | +0.25(+0.76%) |
Feb 21, 2019 | 33.30 | 33.44 | 33.05 | 33.38 | 151,513 | +0.00(+0.00%) |
Feb 20, 2019 | 33.81 | 33.90 | 33.05 | 33.38 | 284,993 | -0.41(-1.20%) |
Feb 19, 2019 | 34.35 | 34.40 | 33.78 | 33.78 | 284,293 | -0.50(-1.46%) |
Feb 15, 2019 | 34.18 | 34.45 | 33.89 | 34.29 | 365,411 | +0.24(+0.70%) |
Feb 14, 2019 | 33.79 | 34.16 | 33.71 | 34.05 | 335,578 | +0.38(+1.14%) |
Feb 13, 2019 | 33.86 | 34.00 | 33.48 | 33.66 | 192,829 | -0.16(-0.47%) |
Feb 12, 2019 | 34.55 | 34.55 | 33.67 | 33.82 | 189,128 | -0.71(-2.05%) |
Feb 11, 2019 | 34.42 | 34.80 | 34.24 | 34.53 | 179,859 | +0.07(+0.21%) |
Feb 08, 2019 | 34.21 | 34.47 | 34.02 | 34.46 | 211,888 | +0.18(+0.53%) |
Feb 07, 2019 | 33.57 | 34.32 | 33.43 | 34.28 | 214,216 | +0.67(+2.00%) |
Feb 06, 2019 | 33.97 | 34.07 | 33.42 | 33.61 | 143,228 | -0.39(-1.15%) |
Feb 05, 2019 | 34.14 | 34.14 | 33.53 | 34.00 | 179,842 | -0.07(-0.19%) |
Feb 04, 2019 | 33.47 | 34.07 | 33.32 | 34.06 | 229,524 | +0.59(+1.75%) |