Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 32.84 | 33.23 | 32.70 | 33.18 | 302,884 | +0.43(+1.30%) |
Apr 29, 2019 | 32.99 | 33.13 | 32.70 | 32.75 | 209,287 | -0.25(-0.76%) |
Apr 26, 2019 | 32.77 | 33.13 | 32.67 | 33.00 | 294,967 | +0.37(+1.13%) |
Apr 25, 2019 | 32.64 | 32.80 | 32.37 | 32.64 | 172,792 | -0.11(-0.34%) |
Apr 24, 2019 | 32.55 | 32.91 | 32.47 | 32.75 | 247,939 | +0.37(+1.14%) |
Apr 23, 2019 | 32.05 | 32.79 | 32.01 | 32.38 | 289,203 | +0.51(+1.59%) |
Apr 22, 2019 | 32.39 | 32.41 | 31.53 | 31.87 | 299,830 | -0.53(-1.64%) |
Apr 18, 2019 | 32.18 | 32.53 | 32.05 | 32.40 | 236,028 | +0.29(+0.89%) |
Apr 17, 2019 | 32.98 | 33.09 | 32.05 | 32.11 | 492,543 | -0.78(-2.38%) |
Apr 16, 2019 | 33.90 | 33.95 | 32.90 | 32.90 | 377,374 | -0.94(-2.77%) |
Apr 15, 2019 | 33.92 | 33.95 | 33.62 | 33.84 | 167,133 | -0.02(-0.06%) |
Apr 12, 2019 | 33.91 | 33.91 | 33.54 | 33.86 | 167,494 | -0.02(-0.06%) |
Apr 11, 2019 | 33.82 | 33.88 | 33.56 | 33.88 | 255,696 | +0.09(+0.26%) |
Apr 10, 2019 | 33.30 | 33.86 | 33.26 | 33.79 | 300,412 | +0.68(+2.06%) |
Apr 09, 2019 | 33.24 | 33.28 | 33.05 | 33.11 | 256,158 | -0.07(-0.20%) |
Apr 08, 2019 | 33.52 | 33.59 | 33.05 | 33.18 | 203,429 | -0.36(-1.07%) |
Apr 05, 2019 | 33.43 | 33.61 | 33.13 | 33.53 | 308,801 | +0.10(+0.31%) |
Apr 04, 2019 | 33.40 | 33.51 | 33.00 | 33.43 | 303,653 | +0.01(+0.04%) |
Apr 03, 2019 | 33.62 | 33.69 | 33.34 | 33.42 | 317,670 | -0.18(-0.52%) |
Apr 02, 2019 | 33.55 | 33.63 | 32.87 | 33.59 | 246,529 | +0.02(+0.07%) |
Apr 01, 2019 | 33.62 | 33.69 | 33.09 | 33.57 | 260,520 | -0.01(-0.02%) |
Mar 29, 2019 | 33.81 | 33.92 | 33.49 | 33.58 | 303,481 | -0.22(-0.65%) |
Mar 28, 2019 | 33.89 | 34.05 | 33.58 | 33.80 | 236,152 | +0.04(+0.13%) |
Mar 27, 2019 | 33.74 | 33.93 | 33.58 | 33.75 | 277,530 | -0.01(-0.04%) |
Mar 26, 2019 | 33.56 | 33.86 | 33.40 | 33.77 | 249,947 | +0.40(+1.19%) |
Mar 25, 2019 | 33.12 | 33.50 | 32.87 | 33.37 | 200,447 | +0.32(+0.95%) |
Mar 22, 2019 | 33.33 | 33.61 | 33.02 | 33.06 | 355,039 | -0.26(-0.77%) |
Mar 21, 2019 | 32.72 | 33.49 | 32.65 | 33.31 | 263,252 | +0.62(+1.91%) |
Mar 20, 2019 | 32.37 | 33.00 | 32.12 | 32.69 | 305,888 | +0.32(+0.97%) |
Mar 19, 2019 | 32.43 | 32.62 | 32.24 | 32.38 | 159,768 | -0.07(-0.20%) |
Mar 18, 2019 | 32.60 | 32.82 | 32.27 | 32.44 | 428,041 | -0.13(-0.40%) |
Mar 15, 2019 | 32.98 | 33.01 | 32.50 | 32.57 | 745,324 | -0.37(-1.11%) |
Mar 14, 2019 | 32.95 | 33.11 | 32.85 | 32.94 | 156,879 | +0.07(+0.22%) |
Mar 13, 2019 | 32.77 | 33.11 | 32.69 | 32.87 | 207,448 | +0.17(+0.51%) |
Mar 12, 2019 | 32.60 | 32.99 | 32.51 | 32.70 | 158,805 | +0.16(+0.49%) |
Mar 11, 2019 | 31.92 | 32.57 | 31.92 | 32.54 | 183,161 | +0.62(+1.94%) |
Mar 08, 2019 | 31.58 | 32.02 | 31.58 | 31.92 | 202,871 | +0.31(+0.99%) |
Mar 07, 2019 | 31.78 | 32.23 | 31.46 | 31.60 | 369,826 | -0.06(-0.18%) |
Mar 06, 2019 | 32.27 | 32.35 | 31.60 | 31.66 | 180,331 | -0.55(-1.70%) |
Mar 05, 2019 | 32.08 | 32.53 | 32.03 | 32.21 | 188,090 | +0.17(+0.52%) |
Mar 04, 2019 | 31.70 | 32.06 | 31.22 | 32.04 | 622,131 | +0.33(+1.04%) |
Mar 01, 2019 | 32.41 | 32.41 | 30.89 | 31.71 | 783,132 | -0.72(-2.21%) |
Feb 28, 2019 | 32.87 | 33.34 | 32.42 | 32.43 | 374,567 | -0.45(-1.35%) |
Feb 27, 2019 | 32.99 | 33.09 | 32.49 | 32.87 | 158,607 | -0.22(-0.66%) |
Feb 26, 2019 | 33.51 | 33.57 | 33.00 | 33.09 | 252,741 | -0.28(-0.85%) |
Feb 25, 2019 | 34.06 | 34.06 | 33.23 | 33.38 | 259,423 | -0.45(-1.32%) |
Feb 22, 2019 | 33.67 | 33.93 | 33.53 | 33.82 | 127,531 | +0.26(+0.76%) |
Feb 21, 2019 | 33.49 | 33.62 | 33.24 | 33.57 | 150,664 | +0.00(+0.00%) |
Feb 20, 2019 | 34.00 | 34.09 | 33.24 | 33.57 | 283,397 | -0.41(-1.20%) |
Feb 19, 2019 | 34.54 | 34.60 | 33.98 | 33.98 | 282,701 | -0.50(-1.46%) |
Feb 15, 2019 | 34.37 | 34.65 | 34.08 | 34.48 | 363,365 | +0.24(+0.70%) |
Feb 14, 2019 | 33.98 | 34.35 | 33.90 | 34.24 | 333,699 | +0.39(+1.14%) |
Feb 13, 2019 | 34.05 | 34.20 | 33.66 | 33.85 | 191,750 | -0.16(-0.47%) |
Feb 12, 2019 | 34.75 | 34.75 | 33.86 | 34.01 | 188,069 | -0.71(-2.05%) |
Feb 11, 2019 | 34.61 | 34.99 | 34.44 | 34.73 | 178,852 | +0.07(+0.21%) |
Feb 08, 2019 | 34.40 | 34.67 | 34.21 | 34.65 | 210,702 | +0.18(+0.53%) |
Feb 07, 2019 | 33.76 | 34.52 | 33.62 | 34.47 | 213,017 | +0.68(+2.00%) |
Feb 06, 2019 | 34.16 | 34.26 | 33.61 | 33.80 | 142,426 | -0.39(-1.15%) |
Feb 05, 2019 | 34.33 | 34.33 | 33.72 | 34.19 | 178,835 | -0.07(-0.19%) |
Feb 04, 2019 | 33.66 | 34.26 | 33.50 | 34.25 | 228,239 | +0.59(+1.75%) |