Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 33.16 | 33.34 | 32.50 | 32.50 | 211,146 | -0.88(-2.62%) |
Apr 29, 2019 | 33.39 | 33.60 | 33.09 | 33.38 | 71,224 | -0.02(-0.05%) |
Apr 26, 2019 | 32.76 | 33.42 | 32.62 | 33.40 | 70,483 | +0.71(+2.18%) |
Apr 25, 2019 | 33.27 | 33.27 | 32.27 | 32.68 | 105,619 | -0.73(-2.19%) |
Apr 24, 2019 | 33.63 | 33.86 | 33.28 | 33.41 | 112,685 | -0.29(-0.86%) |
Apr 23, 2019 | 32.95 | 33.73 | 32.95 | 33.70 | 173,521 | +0.75(+2.27%) |
Apr 22, 2019 | 32.98 | 33.07 | 32.67 | 32.95 | 90,001 | -0.06(-0.19%) |
Apr 18, 2019 | 32.81 | 33.10 | 32.65 | 33.02 | 148,502 | +0.13(+0.38%) |
Apr 17, 2019 | 33.21 | 33.21 | 32.58 | 32.89 | 120,098 | -0.31(-0.92%) |
Apr 16, 2019 | 33.65 | 33.65 | 33.05 | 33.20 | 74,039 | -0.36(-1.08%) |
Apr 15, 2019 | 33.22 | 33.68 | 33.12 | 33.56 | 54,865 | +0.47(+1.42%) |
Apr 12, 2019 | 33.38 | 33.68 | 32.77 | 33.09 | 86,552 | -0.05(-0.14%) |
Apr 11, 2019 | 33.15 | 33.38 | 32.98 | 33.13 | 68,854 | +0.14(+0.41%) |
Apr 10, 2019 | 32.48 | 33.24 | 32.48 | 33.00 | 81,573 | +0.52(+1.61%) |
Apr 09, 2019 | 33.12 | 33.12 | 32.43 | 32.48 | 71,344 | -0.73(-2.20%) |
Apr 08, 2019 | 33.11 | 33.52 | 32.79 | 33.21 | 59,232 | +0.04(+0.11%) |
Apr 05, 2019 | 32.70 | 33.24 | 32.66 | 33.17 | 75,913 | +0.60(+1.83%) |
Apr 04, 2019 | 32.51 | 32.93 | 32.39 | 32.57 | 86,442 | +0.02(+0.06%) |
Apr 03, 2019 | 32.48 | 32.89 | 32.34 | 32.56 | 92,536 | +0.14(+0.45%) |
Apr 02, 2019 | 32.41 | 32.47 | 31.76 | 32.41 | 86,348 | +0.19(+0.59%) |
Apr 01, 2019 | 31.88 | 32.34 | 31.63 | 32.22 | 133,945 | +0.53(+1.68%) |
Mar 29, 2019 | 31.48 | 31.92 | 31.38 | 31.69 | 146,064 | +0.22(+0.69%) |
Mar 28, 2019 | 31.24 | 31.63 | 31.05 | 31.47 | 55,742 | +0.24(+0.78%) |
Mar 27, 2019 | 30.96 | 31.38 | 30.71 | 31.23 | 97,130 | +0.17(+0.55%) |
Mar 26, 2019 | 30.79 | 31.45 | 30.79 | 31.06 | 50,239 | +0.27(+0.88%) |
Mar 25, 2019 | 30.76 | 31.36 | 30.46 | 30.79 | 126,197 | -0.07(-0.23%) |
Mar 22, 2019 | 32.27 | 32.44 | 30.77 | 30.86 | 122,791 | -1.60(-4.92%) |
Mar 21, 2019 | 31.87 | 32.64 | 31.62 | 32.46 | 71,932 | +0.41(+1.27%) |
Mar 20, 2019 | 32.22 | 32.58 | 31.75 | 32.05 | 81,608 | -0.18(-0.56%) |
Mar 19, 2019 | 32.45 | 32.56 | 32.20 | 32.23 | 129,078 | -0.21(-0.64%) |
Mar 18, 2019 | 32.14 | 32.54 | 31.98 | 32.44 | 60,718 | +0.30(+0.93%) |
Mar 15, 2019 | 32.32 | 32.58 | 32.05 | 32.14 | 240,928 | -0.14(-0.45%) |
Mar 14, 2019 | 32.19 | 32.48 | 32.11 | 32.29 | 95,452 | +0.02(+0.06%) |
Mar 13, 2019 | 31.99 | 32.41 | 31.73 | 32.27 | 67,192 | +0.38(+1.19%) |
Mar 12, 2019 | 32.03 | 32.30 | 31.61 | 31.89 | 156,981 | -0.06(-0.20%) |
Mar 11, 2019 | 31.83 | 32.02 | 31.59 | 31.95 | 105,373 | +0.10(+0.31%) |
Mar 08, 2019 | 31.32 | 31.94 | 31.23 | 31.85 | 118,026 | +0.23(+0.71%) |
Mar 07, 2019 | 31.87 | 31.93 | 31.28 | 31.63 | 124,414 | -0.08(-0.26%) |
Mar 06, 2019 | 32.79 | 32.79 | 31.56 | 31.71 | 161,034 | -1.07(-3.26%) |
Mar 05, 2019 | 32.56 | 33.06 | 32.07 | 32.78 | 223,639 | +0.21(+0.63%) |
Mar 04, 2019 | 33.22 | 33.30 | 32.52 | 32.57 | 130,576 | -0.59(-1.79%) |
Mar 01, 2019 | 33.55 | 33.72 | 33.08 | 33.16 | 102,144 | -0.06(-0.19%) |
Feb 28, 2019 | 33.71 | 33.77 | 33.17 | 33.23 | 115,637 | -0.48(-1.41%) |
Feb 27, 2019 | 33.93 | 33.98 | 33.48 | 33.70 | 60,506 | -0.29(-0.85%) |
Feb 26, 2019 | 34.42 | 34.63 | 33.98 | 33.99 | 78,871 | -0.40(-1.17%) |
Feb 25, 2019 | 34.84 | 35.14 | 34.39 | 34.39 | 89,301 | -0.27(-0.78%) |
Feb 22, 2019 | 34.52 | 34.87 | 34.44 | 34.66 | 107,825 | +0.15(+0.44%) |
Feb 21, 2019 | 34.75 | 34.85 | 34.28 | 34.51 | 261,418 | -0.19(-0.54%) |
Feb 20, 2019 | 34.46 | 34.81 | 34.25 | 34.70 | 119,336 | +0.22(+0.65%) |
Feb 19, 2019 | 34.18 | 34.51 | 33.97 | 34.47 | 150,901 | +0.24(+0.71%) |
Feb 15, 2019 | 33.43 | 34.43 | 33.43 | 34.23 | 152,716 | +0.98(+2.94%) |
Feb 14, 2019 | 32.79 | 33.45 | 32.79 | 33.25 | 122,418 | +0.29(+0.87%) |
Feb 13, 2019 | 33.24 | 33.27 | 32.68 | 32.97 | 152,767 | -0.16(-0.49%) |
Feb 12, 2019 | 32.89 | 33.35 | 32.70 | 33.13 | 139,313 | +0.31(+0.96%) |
Feb 11, 2019 | 32.52 | 32.94 | 32.32 | 32.81 | 104,095 | +0.48(+1.50%) |
Feb 08, 2019 | 31.86 | 32.62 | 31.82 | 32.33 | 218,436 | +0.47(+1.47%) |
Feb 07, 2019 | 31.65 | 31.96 | 31.05 | 31.86 | 150,413 | +0.10(+0.31%) |
Feb 06, 2019 | 30.16 | 31.85 | 29.04 | 31.76 | 246,012 | +1.80(+6.02%) |
Feb 05, 2019 | 29.95 | 30.43 | 29.70 | 29.96 | 93,691 | +0.13(+0.45%) |
Feb 04, 2019 | 29.60 | 29.96 | 29.50 | 29.82 | 173,991 | +0.22(+0.76%) |