Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 31.61 | 31.68 | 31.42 | 31.55 | 14,493 | -0.13(-0.41%) |
Apr 29, 2019 | 32.55 | 33.20 | 30.99 | 31.68 | 48,721 | +1.21(+3.97%) |
Apr 26, 2019 | 30.39 | 30.85 | 30.14 | 30.47 | 8,050 | +0.34(+1.13%) |
Apr 25, 2019 | 30.50 | 30.62 | 29.91 | 30.13 | 19,308 | -0.35(-1.14%) |
Apr 24, 2019 | 30.51 | 30.70 | 29.95 | 30.48 | 16,104 | -0.26(-0.85%) |
Apr 23, 2019 | 30.08 | 30.75 | 29.84 | 30.74 | 11,929 | +0.74(+2.46%) |
Apr 22, 2019 | 30.75 | 30.75 | 29.94 | 30.00 | 13,344 | -0.70(-2.29%) |
Apr 18, 2019 | 30.02 | 30.86 | 30.02 | 30.70 | 20,586 | +0.59(+1.96%) |
Apr 17, 2019 | 30.99 | 30.99 | 30.01 | 30.11 | 30,293 | -0.86(-2.78%) |
Apr 16, 2019 | 31.83 | 31.83 | 30.88 | 30.97 | 12,653 | -0.66(-2.09%) |
Apr 15, 2019 | 31.40 | 32.10 | 31.40 | 31.63 | 6,819 | +0.24(+0.78%) |
Apr 12, 2019 | 31.58 | 31.76 | 31.39 | 31.39 | 6,440 | -0.17(-0.55%) |
Apr 11, 2019 | 31.57 | 33.02 | 31.56 | 31.56 | 8,900 | +0.03(+0.08%) |
Apr 10, 2019 | 31.46 | 31.82 | 31.43 | 31.54 | 6,133 | +0.00(+0.00%) |
Apr 09, 2019 | 31.75 | 32.22 | 31.32 | 31.54 | 7,854 | -0.06(-0.19%) |
Apr 08, 2019 | 32.22 | 32.39 | 31.60 | 31.60 | 9,950 | -0.71(-2.21%) |
Apr 05, 2019 | 31.28 | 32.52 | 31.28 | 32.31 | 15,410 | +0.89(+2.82%) |
Apr 04, 2019 | 31.07 | 31.44 | 30.85 | 31.42 | 7,061 | +0.42(+1.35%) |
Apr 03, 2019 | 31.22 | 31.29 | 30.69 | 31.01 | 11,765 | -0.24(-0.78%) |
Apr 02, 2019 | 31.56 | 31.56 | 31.05 | 31.25 | 12,477 | -0.22(-0.69%) |
Apr 01, 2019 | 32.44 | 32.44 | 31.47 | 31.47 | 16,260 | -0.94(-2.90%) |
Mar 29, 2019 | 33.02 | 33.02 | 32.22 | 32.41 | 7,820 | +0.06(+0.19%) |
Mar 28, 2019 | 32.61 | 32.66 | 32.24 | 32.35 | 9,228 | -0.16(-0.48%) |
Mar 27, 2019 | 32.71 | 32.95 | 32.27 | 32.50 | 8,693 | -0.37(-1.11%) |
Mar 26, 2019 | 32.95 | 33.22 | 32.57 | 32.87 | 9,304 | +0.09(+0.27%) |
Mar 25, 2019 | 32.95 | 32.95 | 32.01 | 32.78 | 12,219 | -0.15(-0.45%) |
Mar 22, 2019 | 33.88 | 34.09 | 32.93 | 32.93 | 21,621 | -0.94(-2.77%) |
Mar 21, 2019 | 33.89 | 34.25 | 33.56 | 33.87 | 10,347 | -0.10(-0.28%) |
Mar 20, 2019 | 33.72 | 34.27 | 33.02 | 33.96 | 27,346 | +0.25(+0.75%) |
Mar 19, 2019 | 33.74 | 34.48 | 33.59 | 33.71 | 7,450 | -0.01(-0.03%) |
Mar 18, 2019 | 35.01 | 35.13 | 33.64 | 33.72 | 16,386 | -1.30(-3.72%) |
Mar 15, 2019 | 34.81 | 35.04 | 34.55 | 35.02 | 44,507 | +0.24(+0.70%) |
Mar 14, 2019 | 34.48 | 34.91 | 34.35 | 34.78 | 10,267 | +0.09(+0.25%) |
Mar 13, 2019 | 34.48 | 34.85 | 34.11 | 34.69 | 11,742 | +0.31(+0.91%) |
Mar 12, 2019 | 34.28 | 34.48 | 34.16 | 34.38 | 14,711 | +0.09(+0.25%) |
Mar 11, 2019 | 33.99 | 34.51 | 33.24 | 34.29 | 8,222 | +0.85(+2.55%) |
Mar 08, 2019 | 33.48 | 34.55 | 33.03 | 33.44 | 9,430 | -0.03(-0.10%) |
Mar 07, 2019 | 33.56 | 33.78 | 33.30 | 33.48 | 9,379 | +0.02(+0.05%) |
Mar 06, 2019 | 33.89 | 34.31 | 33.44 | 33.46 | 19,371 | -0.45(-1.33%) |
Mar 05, 2019 | 33.94 | 34.18 | 33.82 | 33.91 | 7,277 | -0.01(-0.03%) |
Mar 04, 2019 | 34.14 | 34.17 | 33.77 | 33.92 | 4,212 | -0.23(-0.69%) |
Mar 01, 2019 | 33.67 | 34.33 | 33.67 | 34.15 | 6,555 | +0.03(+0.10%) |
Feb 28, 2019 | 34.11 | 34.29 | 33.84 | 34.12 | 8,742 | +0.08(+0.23%) |
Feb 27, 2019 | 33.76 | 34.67 | 33.76 | 34.04 | 10,331 | +0.15(+0.44%) |
Feb 26, 2019 | 33.95 | 34.15 | 33.29 | 33.89 | 13,988 | -0.02(-0.05%) |
Feb 25, 2019 | 34.81 | 34.90 | 33.91 | 33.91 | 13,219 | -1.03(-2.94%) |
Feb 22, 2019 | 34.63 | 35.54 | 33.95 | 34.94 | 10,695 | +0.31(+0.90%) |
Feb 21, 2019 | 34.36 | 34.62 | 33.63 | 34.62 | 8,952 | +0.44(+1.30%) |
Feb 20, 2019 | 33.95 | 35.62 | 33.95 | 34.18 | 37,778 | +0.22(+0.64%) |
Feb 19, 2019 | 33.41 | 33.96 | 32.99 | 33.96 | 18,886 | +0.21(+0.62%) |
Feb 15, 2019 | 33.05 | 33.75 | 33.05 | 33.75 | 24,036 | +0.79(+2.40%) |
Feb 14, 2019 | 32.84 | 33.09 | 32.68 | 32.96 | 10,513 | +0.23(+0.72%) |
Feb 13, 2019 | 32.36 | 32.89 | 32.30 | 32.73 | 20,924 | +0.59(+1.84%) |
Feb 12, 2019 | 32.10 | 33.11 | 32.10 | 32.14 | 23,836 | +0.03(+0.08%) |
Feb 11, 2019 | 32.99 | 33.09 | 32.04 | 32.11 | 13,219 | -1.07(-3.22%) |
Feb 08, 2019 | 31.35 | 33.23 | 31.35 | 33.18 | 34,271 | +1.60(+5.07%) |
Feb 07, 2019 | 30.80 | 31.80 | 30.80 | 31.58 | 6,555 | +0.32(+1.04%) |
Feb 06, 2019 | 31.15 | 31.31 | 31.09 | 31.26 | 6,908 | +0.11(+0.36%) |
Feb 05, 2019 | 30.84 | 31.44 | 30.84 | 31.14 | 22,513 | +0.38(+1.24%) |
Feb 04, 2019 | 30.53 | 30.82 | 30.53 | 30.76 | 7,598 | -0.07(-0.22%) |