Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 33.74 | 33.98 | 33.29 | 33.72 | 191,608 | +0.03(+0.10%) |
Apr 29, 2019 | 34.45 | 34.52 | 33.63 | 33.69 | 90,375 | -0.79(-2.29%) |
Apr 26, 2019 | 34.70 | 34.78 | 34.29 | 34.48 | 140,123 | +0.00(+0.00%) |
Apr 25, 2019 | 34.19 | 34.85 | 34.19 | 34.48 | 181,395 | +0.25(+0.74%) |
Apr 24, 2019 | 33.85 | 34.31 | 33.85 | 34.23 | 86,628 | +0.35(+1.03%) |
Apr 23, 2019 | 33.52 | 34.00 | 33.52 | 33.88 | 67,590 | +0.27(+0.80%) |
Apr 22, 2019 | 33.82 | 33.96 | 33.28 | 33.61 | 67,331 | -0.23(-0.67%) |
Apr 18, 2019 | 33.92 | 34.22 | 33.72 | 33.84 | 148,298 | -0.11(-0.33%) |
Apr 17, 2019 | 33.85 | 34.07 | 33.54 | 33.95 | 61,032 | +0.17(+0.51%) |
Apr 16, 2019 | 34.14 | 34.32 | 33.64 | 33.78 | 71,837 | -0.28(-0.82%) |
Apr 15, 2019 | 33.60 | 34.14 | 33.46 | 34.05 | 118,514 | +0.64(+1.92%) |
Apr 12, 2019 | 33.15 | 33.46 | 33.05 | 33.41 | 114,562 | +0.29(+0.87%) |
Apr 11, 2019 | 32.84 | 33.15 | 32.68 | 33.13 | 93,166 | +0.42(+1.27%) |
Apr 10, 2019 | 32.53 | 32.73 | 32.51 | 32.71 | 125,255 | +0.16(+0.51%) |
Apr 09, 2019 | 32.92 | 32.92 | 32.48 | 32.54 | 83,224 | -0.37(-1.13%) |
Apr 08, 2019 | 33.13 | 33.19 | 32.53 | 32.92 | 110,989 | -0.30(-0.89%) |
Apr 05, 2019 | 32.92 | 33.26 | 32.73 | 33.21 | 254,455 | +0.37(+1.14%) |
Apr 04, 2019 | 32.63 | 32.88 | 32.57 | 32.84 | 99,610 | +0.30(+0.93%) |
Apr 03, 2019 | 32.62 | 32.93 | 32.48 | 32.53 | 114,163 | +0.01(+0.03%) |
Apr 02, 2019 | 32.45 | 32.60 | 32.27 | 32.53 | 120,539 | +0.04(+0.13%) |
Apr 01, 2019 | 32.30 | 32.55 | 31.82 | 32.48 | 137,371 | +0.14(+0.43%) |
Mar 29, 2019 | 32.59 | 32.73 | 32.32 | 32.34 | 297,862 | -0.11(-0.35%) |
Mar 28, 2019 | 32.74 | 32.74 | 32.31 | 32.46 | 126,764 | -0.07(-0.21%) |
Mar 27, 2019 | 32.61 | 32.64 | 32.39 | 32.53 | 131,532 | +0.01(+0.03%) |
Mar 26, 2019 | 32.30 | 32.64 | 32.29 | 32.52 | 143,949 | +0.30(+0.94%) |
Mar 25, 2019 | 32.14 | 32.37 | 32.01 | 32.21 | 160,405 | +0.20(+0.62%) |
Mar 22, 2019 | 32.22 | 32.40 | 31.87 | 32.01 | 172,016 | -0.27(-0.83%) |
Mar 21, 2019 | 31.76 | 32.52 | 31.76 | 32.28 | 121,605 | +0.56(+1.78%) |
Mar 20, 2019 | 31.79 | 32.19 | 31.55 | 31.72 | 140,359 | +0.03(+0.11%) |
Mar 19, 2019 | 31.58 | 31.74 | 31.23 | 31.68 | 113,777 | +0.17(+0.55%) |
Mar 18, 2019 | 31.50 | 31.78 | 31.38 | 31.51 | 110,338 | +0.10(+0.33%) |
Mar 15, 2019 | 31.48 | 31.89 | 31.35 | 31.41 | 330,216 | -0.15(-0.47%) |
Mar 14, 2019 | 32.02 | 32.02 | 31.51 | 31.55 | 99,405 | -0.43(-1.33%) |
Mar 13, 2019 | 32.28 | 32.36 | 31.74 | 31.98 | 136,566 | -0.10(-0.30%) |
Mar 12, 2019 | 32.27 | 32.35 | 32.02 | 32.07 | 73,697 | -0.18(-0.57%) |
Mar 11, 2019 | 31.87 | 32.28 | 31.69 | 32.26 | 140,118 | +0.41(+1.28%) |
Mar 08, 2019 | 31.63 | 31.96 | 31.50 | 31.85 | 137,820 | +0.18(+0.58%) |
Mar 07, 2019 | 31.94 | 32.11 | 31.60 | 31.67 | 104,347 | -0.28(-0.87%) |
Mar 06, 2019 | 31.79 | 32.07 | 31.72 | 31.94 | 106,121 | -0.03(-0.08%) |
Mar 05, 2019 | 31.61 | 32.16 | 31.61 | 31.97 | 120,532 | +0.31(+0.99%) |
Mar 04, 2019 | 31.16 | 31.81 | 30.79 | 31.66 | 118,704 | -0.48(-1.49%) |
Mar 01, 2019 | 32.40 | 32.45 | 32.06 | 32.14 | 222,180 | -0.09(-0.27%) |
Feb 28, 2019 | 32.36 | 32.46 | 32.04 | 32.22 | 124,382 | +0.02(+0.05%) |
Feb 27, 2019 | 32.05 | 32.28 | 31.97 | 32.20 | 110,084 | +0.23(+0.73%) |
Feb 26, 2019 | 32.20 | 32.20 | 31.57 | 31.97 | 211,663 | -0.18(-0.57%) |
Feb 25, 2019 | 32.90 | 32.90 | 32.00 | 32.15 | 170,820 | -0.60(-1.83%) |
Feb 22, 2019 | 32.62 | 33.05 | 32.32 | 32.75 | 176,590 | +0.05(+0.16%) |
Feb 21, 2019 | 32.23 | 32.70 | 32.01 | 32.70 | 93,470 | +0.50(+1.56%) |
Feb 20, 2019 | 31.62 | 32.20 | 31.36 | 32.20 | 139,732 | +0.52(+1.64%) |
Feb 19, 2019 | 31.04 | 31.74 | 30.79 | 31.68 | 132,694 | +0.59(+1.90%) |
Feb 15, 2019 | 30.95 | 31.35 | 30.95 | 31.09 | 307,474 | +0.26(+0.84%) |
Feb 14, 2019 | 30.77 | 30.86 | 30.50 | 30.83 | 132,355 | -0.03(-0.08%) |
Feb 13, 2019 | 31.00 | 31.03 | 30.68 | 30.85 | 101,167 | -0.14(-0.45%) |
Feb 12, 2019 | 31.05 | 31.15 | 30.87 | 30.99 | 81,911 | +0.03(+0.11%) |
Feb 11, 2019 | 31.16 | 31.19 | 30.60 | 30.96 | 102,216 | -0.12(-0.39%) |
Feb 08, 2019 | 30.67 | 31.16 | 30.10 | 31.08 | 138,501 | +0.39(+1.27%) |
Feb 07, 2019 | 30.32 | 30.71 | 30.13 | 30.69 | 75,617 | +0.34(+1.11%) |
Feb 06, 2019 | 30.42 | 30.45 | 30.05 | 30.35 | 83,141 | +0.07(+0.23%) |
Feb 05, 2019 | 30.08 | 30.30 | 29.74 | 30.28 | 87,051 | +0.36(+1.22%) |
Feb 04, 2019 | 29.65 | 29.93 | 29.25 | 29.92 | 56,292 | +0.23(+0.76%) |