Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 33.64 | 33.91 | 33.51 | 33.80 | 57,386 | -0.12(-0.35%) |
Apr 29, 2019 | 33.62 | 33.94 | 33.62 | 33.92 | 26,519 | +0.49(+1.45%) |
Apr 26, 2019 | 33.55 | 33.65 | 33.36 | 33.43 | 17,879 | -0.11(-0.32%) |
Apr 25, 2019 | 33.77 | 33.84 | 33.41 | 33.54 | 20,113 | -0.01(-0.03%) |
Apr 24, 2019 | 33.98 | 33.98 | 33.53 | 33.55 | 12,812 | -0.37(-1.08%) |
Apr 23, 2019 | 33.37 | 34.05 | 33.37 | 33.92 | 71,358 | +0.94(+2.85%) |
Apr 22, 2019 | 32.83 | 32.97 | 32.68 | 32.97 | 16,792 | +0.11(+0.33%) |
Apr 18, 2019 | 32.84 | 32.92 | 32.74 | 32.87 | 8,586 | -0.05(-0.15%) |
Apr 17, 2019 | 33.06 | 33.11 | 32.87 | 32.92 | 24,799 | -0.13(-0.39%) |
Apr 16, 2019 | 33.06 | 33.11 | 32.88 | 33.04 | 8,550 | +0.09(+0.27%) |
Apr 15, 2019 | 33.07 | 33.07 | 32.74 | 32.96 | 14,759 | -0.09(-0.27%) |
Apr 12, 2019 | 33.11 | 33.14 | 32.97 | 33.04 | 12,020 | +0.22(+0.66%) |
Apr 11, 2019 | 32.97 | 32.97 | 32.77 | 32.83 | 8,999 | -0.09(-0.27%) |
Apr 10, 2019 | 32.94 | 33.09 | 32.86 | 32.92 | 37,623 | -0.04(-0.12%) |
Apr 09, 2019 | 32.82 | 33.04 | 32.82 | 32.96 | 15,869 | +0.04(+0.12%) |
Apr 08, 2019 | 32.87 | 32.98 | 32.67 | 32.92 | 8,911 | +0.01(+0.03%) |
Apr 05, 2019 | 32.81 | 32.99 | 32.79 | 32.91 | 17,374 | +0.30(+0.91%) |
Apr 04, 2019 | 32.68 | 32.88 | 32.49 | 32.61 | 10,761 | -0.01(-0.03%) |
Apr 03, 2019 | 32.52 | 32.94 | 32.52 | 32.62 | 28,683 | +0.38(+1.17%) |
Apr 02, 2019 | 32.10 | 32.32 | 32.05 | 32.24 | 106,613 | +0.12(+0.37%) |
Apr 01, 2019 | 31.86 | 32.17 | 31.81 | 32.12 | 24,273 | +0.54(+1.72%) |
Mar 29, 2019 | 31.58 | 31.63 | 31.43 | 31.58 | 10,404 | +0.28(+0.89%) |
Mar 28, 2019 | 31.09 | 31.31 | 30.98 | 31.30 | 13,777 | +0.13(+0.41%) |
Mar 27, 2019 | 31.56 | 31.67 | 31.04 | 31.17 | 22,240 | -0.39(-1.22%) |
Mar 26, 2019 | 31.67 | 31.86 | 31.44 | 31.56 | 20,703 | +0.14(+0.44%) |
Mar 25, 2019 | 31.36 | 31.62 | 31.23 | 31.42 | 9,697 | -0.11(-0.35%) |
Mar 22, 2019 | 31.87 | 32.07 | 31.43 | 31.53 | 14,546 | -0.52(-1.64%) |
Mar 21, 2019 | 31.83 | 32.12 | 31.70 | 32.05 | 26,733 | +0.13(+0.40%) |
Mar 20, 2019 | 31.63 | 32.00 | 31.54 | 31.93 | 9,097 | +0.25(+0.78%) |
Mar 19, 2019 | 31.68 | 32.01 | 31.60 | 31.68 | 13,964 | +0.02(+0.06%) |
Mar 18, 2019 | 31.80 | 31.85 | 31.53 | 31.66 | 17,472 | +0.03(+0.11%) |
Mar 15, 2019 | 31.61 | 31.73 | 31.51 | 31.62 | 8,384 | +0.18(+0.57%) |
Mar 14, 2019 | 31.49 | 31.53 | 31.33 | 31.44 | 7,960 | -0.16(-0.51%) |
Mar 13, 2019 | 31.53 | 31.67 | 31.45 | 31.60 | 13,935 | +0.20(+0.65%) |
Mar 12, 2019 | 31.44 | 31.55 | 31.35 | 31.40 | 12,937 | +0.02(+0.06%) |
Mar 11, 2019 | 30.99 | 31.43 | 30.99 | 31.38 | 19,714 | +0.62(+2.03%) |
Mar 08, 2019 | 30.45 | 30.85 | 30.39 | 30.76 | 18,587 | -0.15(-0.48%) |
Mar 07, 2019 | 31.50 | 31.50 | 30.83 | 30.91 | 23,202 | -0.76(-2.41%) |
Mar 06, 2019 | 31.89 | 31.98 | 31.67 | 31.67 | 9,239 | -0.23(-0.71%) |
Mar 05, 2019 | 31.25 | 31.90 | 31.25 | 31.90 | 16,788 | +0.77(+2.48%) |
Mar 04, 2019 | 31.24 | 31.41 | 30.74 | 31.12 | 31,101 | +0.20(+0.66%) |
Mar 01, 2019 | 31.03 | 31.07 | 30.77 | 30.92 | 12,526 | +0.03(+0.11%) |
Feb 28, 2019 | 30.92 | 30.99 | 30.75 | 30.89 | 10,216 | +0.05(+0.16%) |
Feb 27, 2019 | 31.00 | 31.00 | 30.69 | 30.84 | 57,635 | -0.37(-1.17%) |
Feb 26, 2019 | 31.16 | 31.22 | 31.04 | 31.20 | 28,732 | -0.03(-0.11%) |
Feb 25, 2019 | 31.31 | 31.47 | 31.11 | 31.24 | 8,250 | +0.18(+0.59%) |
Feb 22, 2019 | 30.63 | 31.05 | 30.63 | 31.05 | 104,652 | +0.60(+1.98%) |
Feb 21, 2019 | 30.68 | 30.68 | 30.40 | 30.45 | 47,381 | -0.39(-1.25%) |
Feb 20, 2019 | 30.86 | 31.13 | 30.68 | 30.84 | 40,062 | -0.05(-0.16%) |
Feb 19, 2019 | 30.60 | 30.92 | 30.56 | 30.89 | 24,062 | +0.27(+0.87%) |
Feb 15, 2019 | 30.89 | 30.91 | 30.58 | 30.62 | 43,032 | -0.21(-0.67%) |
Feb 14, 2019 | 30.60 | 30.95 | 30.60 | 30.83 | 14,095 | -0.03(-0.09%) |
Feb 13, 2019 | 30.84 | 31.07 | 30.84 | 30.85 | 15,146 | +0.09(+0.28%) |
Feb 12, 2019 | 30.82 | 30.89 | 30.77 | 30.77 | 42,103 | +0.23(+0.76%) |
Feb 11, 2019 | 30.63 | 30.64 | 30.46 | 30.54 | 7,107 | +0.12(+0.38%) |
Feb 08, 2019 | 30.08 | 30.55 | 30.02 | 30.42 | 33,234 | +0.09(+0.29%) |
Feb 07, 2019 | 30.74 | 30.87 | 30.24 | 30.33 | 22,673 | -0.89(-2.85%) |
Feb 06, 2019 | 31.67 | 31.68 | 31.22 | 31.22 | 23,516 | -0.33(-1.04%) |
Feb 05, 2019 | 31.30 | 31.56 | 31.30 | 31.55 | 25,225 | +0.32(+1.01%) |
Feb 04, 2019 | 30.99 | 31.26 | 30.97 | 31.23 | 6,754 | +0.28(+0.90%) |