Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 32.63 | 32.64 | 32.25 | 32.60 | 151,513 | +0.07(+0.23%) |
Apr 29, 2019 | 32.21 | 32.81 | 32.18 | 32.53 | 98,554 | +0.45(+1.39%) |
Apr 26, 2019 | 31.71 | 32.26 | 31.66 | 32.08 | 54,215 | +0.37(+1.15%) |
Apr 25, 2019 | 31.84 | 31.86 | 31.40 | 31.72 | 81,356 | -0.26(-0.81%) |
Apr 24, 2019 | 31.84 | 32.07 | 31.60 | 31.98 | 83,933 | +0.20(+0.64%) |
Apr 23, 2019 | 31.11 | 32.02 | 31.11 | 31.77 | 164,404 | +0.56(+1.80%) |
Apr 22, 2019 | 30.60 | 31.38 | 30.60 | 31.21 | 188,230 | +0.17(+0.55%) |
Apr 18, 2019 | 31.89 | 32.20 | 30.84 | 31.04 | 187,971 | -2.02(-6.10%) |
Apr 17, 2019 | 33.29 | 33.29 | 32.71 | 33.06 | 86,980 | -0.14(-0.42%) |
Apr 16, 2019 | 32.57 | 33.20 | 32.23 | 33.20 | 73,328 | +0.75(+2.31%) |
Apr 15, 2019 | 32.91 | 32.91 | 32.40 | 32.45 | 46,256 | -0.41(-1.26%) |
Apr 12, 2019 | 32.89 | 33.11 | 32.63 | 32.86 | 93,678 | +0.20(+0.62%) |
Apr 11, 2019 | 32.48 | 32.70 | 32.41 | 32.66 | 67,229 | +0.13(+0.40%) |
Apr 10, 2019 | 31.92 | 32.55 | 31.74 | 32.53 | 123,768 | +0.62(+1.94%) |
Apr 09, 2019 | 32.12 | 32.29 | 31.87 | 31.91 | 87,383 | -0.33(-1.01%) |
Apr 08, 2019 | 32.25 | 32.46 | 32.07 | 32.24 | 163,500 | -0.11(-0.35%) |
Apr 05, 2019 | 32.20 | 32.65 | 32.12 | 32.35 | 202,109 | +0.15(+0.48%) |
Apr 04, 2019 | 32.08 | 32.37 | 32.02 | 32.20 | 100,458 | +0.12(+0.38%) |
Apr 03, 2019 | 32.81 | 32.81 | 32.07 | 32.07 | 129,206 | -0.45(-1.38%) |
Apr 02, 2019 | 32.63 | 32.73 | 32.28 | 32.52 | 192,269 | -0.10(-0.30%) |
Apr 01, 2019 | 32.41 | 32.70 | 32.37 | 32.62 | 130,051 | +0.46(+1.44%) |
Mar 29, 2019 | 32.36 | 32.50 | 32.04 | 32.15 | 140,394 | -0.11(-0.35%) |
Mar 28, 2019 | 32.06 | 32.35 | 31.93 | 32.27 | 165,670 | +0.35(+1.10%) |
Mar 27, 2019 | 32.02 | 32.23 | 31.52 | 31.92 | 171,495 | -0.06(-0.18%) |
Mar 26, 2019 | 31.17 | 32.07 | 31.12 | 31.98 | 178,014 | +1.02(+3.28%) |
Mar 25, 2019 | 30.36 | 31.16 | 29.98 | 30.96 | 182,128 | +0.59(+1.96%) |
Mar 22, 2019 | 31.63 | 31.90 | 30.34 | 30.36 | 184,406 | -1.50(-4.72%) |
Mar 21, 2019 | 31.55 | 32.22 | 31.47 | 31.87 | 162,989 | +0.23(+0.72%) |
Mar 20, 2019 | 32.49 | 32.59 | 31.61 | 31.64 | 183,232 | -0.87(-2.68%) |
Mar 19, 2019 | 33.27 | 33.27 | 32.48 | 32.51 | 144,275 | -0.63(-1.89%) |
Mar 18, 2019 | 32.84 | 33.29 | 32.84 | 33.14 | 114,324 | +0.32(+0.97%) |
Mar 15, 2019 | 32.53 | 33.11 | 32.53 | 32.82 | 343,364 | +0.24(+0.75%) |
Mar 14, 2019 | 32.46 | 32.80 | 32.38 | 32.58 | 106,049 | +0.11(+0.35%) |
Mar 13, 2019 | 32.33 | 32.72 | 32.26 | 32.46 | 114,238 | +0.20(+0.63%) |
Mar 12, 2019 | 32.46 | 32.62 | 32.04 | 32.26 | 111,793 | -0.20(-0.63%) |
Mar 11, 2019 | 32.09 | 32.57 | 31.89 | 32.46 | 104,754 | +0.41(+1.27%) |
Mar 08, 2019 | 31.53 | 32.16 | 31.53 | 32.06 | 165,473 | +0.50(+1.60%) |
Mar 07, 2019 | 32.02 | 32.02 | 31.50 | 31.55 | 169,953 | -0.46(-1.45%) |
Mar 06, 2019 | 33.07 | 33.21 | 31.95 | 32.02 | 133,110 | -1.09(-3.29%) |
Mar 05, 2019 | 33.36 | 33.36 | 32.92 | 33.11 | 71,436 | -0.28(-0.83%) |
Mar 04, 2019 | 33.64 | 33.82 | 33.25 | 33.38 | 102,555 | -0.26(-0.77%) |
Mar 01, 2019 | 33.93 | 33.93 | 33.46 | 33.64 | 74,623 | -0.02(-0.05%) |
Feb 28, 2019 | 33.68 | 33.82 | 33.59 | 33.66 | 67,721 | +0.10(+0.29%) |
Feb 27, 2019 | 33.20 | 33.66 | 33.11 | 33.56 | 65,255 | +0.36(+1.08%) |
Feb 26, 2019 | 33.59 | 33.81 | 33.15 | 33.20 | 84,054 | -0.38(-1.14%) |
Feb 25, 2019 | 33.89 | 34.18 | 33.58 | 33.59 | 105,109 | -0.11(-0.31%) |
Feb 22, 2019 | 33.79 | 33.81 | 33.57 | 33.69 | 75,729 | -0.09(-0.26%) |
Feb 21, 2019 | 33.94 | 33.94 | 33.50 | 33.78 | 53,427 | -0.17(-0.50%) |
Feb 20, 2019 | 33.54 | 33.98 | 33.37 | 33.95 | 113,182 | +0.41(+1.21%) |
Feb 19, 2019 | 32.85 | 33.68 | 32.85 | 33.55 | 71,308 | +0.59(+1.78%) |
Feb 15, 2019 | 32.63 | 33.22 | 32.57 | 32.96 | 106,217 | +0.49(+1.50%) |
Feb 14, 2019 | 32.41 | 32.74 | 32.37 | 32.47 | 117,105 | -0.09(-0.27%) |
Feb 13, 2019 | 32.47 | 32.84 | 32.26 | 32.56 | 62,580 | +0.15(+0.48%) |
Feb 12, 2019 | 32.34 | 32.75 | 32.30 | 32.41 | 73,030 | +0.13(+0.40%) |
Feb 11, 2019 | 31.95 | 32.30 | 31.74 | 32.28 | 57,768 | +0.35(+1.09%) |
Feb 08, 2019 | 31.72 | 32.18 | 31.66 | 31.93 | 75,128 | +0.10(+0.30%) |
Feb 07, 2019 | 31.91 | 32.08 | 31.72 | 31.83 | 191,179 | -0.01(-0.03%) |
Feb 06, 2019 | 31.67 | 31.85 | 31.43 | 31.84 | 144,967 | +0.07(+0.23%) |
Feb 05, 2019 | 31.32 | 31.85 | 31.24 | 31.77 | 95,678 | +0.31(+0.98%) |
Feb 04, 2019 | 30.44 | 31.49 | 28.41 | 31.46 | 136,242 | +0.50(+1.62%) |