Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 34.95 | 34.95 | 34.95 | 0 | -0.01(-0.03%) | |
Apr 29, 2019 | 35.03 | 35.04 | 34.96 | 34.96 | 36,000 | +0.01(+0.03%) |
Apr 26, 2019 | 34.77 | 34.95 | 34.77 | 34.95 | 34,551 | +0.12(+0.34%) |
Apr 25, 2019 | 34.85 | 34.89 | 34.83 | 34.83 | 16,936 | -0.09(-0.26%) |
Apr 24, 2019 | 35.05 | 35.07 | 34.88 | 34.92 | 17,642 | -0.14(-0.40%) |
Apr 23, 2019 | 34.96 | 35.14 | 34.96 | 35.06 | 24,909 | +0.34(+0.98%) |
Apr 22, 2019 | 34.76 | 34.79 | 34.71 | 34.72 | 800 | -0.09(-0.26%) |
Apr 18, 2019 | 34.81 | 34.81 | 34.81 | 0 | +0.14(+0.40%) | |
Apr 17, 2019 | 34.68 | 34.68 | 34.67 | 34.67 | 2,691 | +0.15(+0.43%) |
Apr 15, 2019 | 34.52 | 34.52 | 34.52 | 0 | +0.14(+0.41%) | |
Apr 11, 2019 | 34.38 | 34.38 | 34.38 | 0 | +0.16(+0.47%) | |
Apr 10, 2019 | 34.20 | 34.22 | 34.18 | 34.22 | 2,025 | +0.11(+0.32%) |
Apr 09, 2019 | 34.07 | 34.11 | 34.05 | 34.11 | 425 | +0.03(+0.09%) |
Apr 08, 2019 | 34.08 | 34.08 | 34.08 | 34.08 | 300 | -0.08(-0.23%) |
Apr 05, 2019 | 34.07 | 34.18 | 34.06 | 34.16 | 5,000 | +0.38(+1.12%) |
Apr 03, 2019 | 33.78 | 33.78 | 33.78 | 0 | +0.13(+0.39%) | |
Apr 01, 2019 | 33.65 | 33.65 | 33.65 | 0 | +0.34(+1.02%) | |
Mar 29, 2019 | 33.32 | 33.32 | 33.31 | 33.31 | 1,727 | -0.15(-0.45%) |
Mar 28, 2019 | 33.33 | 33.46 | 33.33 | 33.46 | 2,600 | -0.03(-0.09%) |
Mar 27, 2019 | 33.55 | 33.55 | 33.49 | 33.49 | 2,600 | +0.02(+0.06%) |
Mar 26, 2019 | 33.43 | 33.47 | 33.43 | 33.47 | 500 | +0.12(+0.36%) |
Mar 25, 2019 | 33.27 | 33.39 | 33.27 | 33.35 | 45,945 | -0.11(-0.33%) |
Mar 22, 2019 | 33.38 | 33.46 | 33.38 | 33.46 | 615 | -0.28(-0.83%) |
Mar 21, 2019 | 33.74 | 33.74 | 33.74 | 33.74 | 908 | +0.06(+0.18%) |
Mar 18, 2019 | 33.61 | 33.68 | 33.61 | 33.68 | 1,508 | +0.13(+0.39%) |
Mar 15, 2019 | 33.56 | 33.56 | 33.54 | 33.55 | 914 | +0.11(+0.33%) |
Mar 14, 2019 | 33.56 | 33.56 | 33.43 | 33.44 | 6,235 | -0.25(-0.74%) |
Mar 13, 2019 | 33.69 | 33.69 | 33.69 | 33.69 | 110 | +0.00(+0.00%) |
Mar 12, 2019 | 33.73 | 33.73 | 33.69 | 33.69 | 2,739 | +0.01(+0.03%) |
Mar 11, 2019 | 33.68 | 33.68 | 33.68 | 33.68 | 154 | +0.28(+0.84%) |
Mar 08, 2019 | 33.40 | 33.40 | 33.40 | 33.40 | 100 | -0.22(-0.65%) |
Mar 07, 2019 | 33.58 | 33.62 | 33.52 | 33.62 | 1,919 | -0.03(-0.09%) |
Mar 06, 2019 | 33.65 | 33.65 | 33.65 | 33.65 | 4,486 | -0.02(-0.06%) |
Mar 04, 2019 | 33.67 | 33.67 | 33.67 | 0 | +0.02(+0.06%) | |
Mar 01, 2019 | 33.73 | 33.73 | 33.65 | 33.65 | 400 | +0.15(+0.45%) |
Feb 28, 2019 | 33.44 | 33.50 | 33.44 | 33.50 | 320 | -0.19(-0.56%) |
Feb 27, 2019 | 33.69 | 33.69 | 33.69 | 33.69 | 413 | +0.01(+0.03%) |
Feb 26, 2019 | 33.74 | 33.74 | 33.68 | 33.68 | 911 | -0.06(-0.18%) |
Feb 25, 2019 | 33.74 | 33.74 | 33.74 | 33.74 | 524 | +0.06(+0.18%) |
Feb 22, 2019 | 33.68 | 33.68 | 33.68 | 33.68 | 300 | +0.10(+0.30%) |
Feb 21, 2019 | 33.59 | 33.59 | 33.58 | 33.58 | 480 | +0.10(+0.30%) |
Feb 20, 2019 | 33.43 | 33.49 | 33.43 | 33.48 | 4,325 | +0.16(+0.48%) |
Feb 19, 2019 | 33.32 | 33.32 | 33.32 | 33.32 | 300 | +0.16(+0.48%) |
Feb 15, 2019 | 33.16 | 33.16 | 33.16 | 0 | +0.17(+0.52%) | |
Feb 14, 2019 | 32.99 | 32.99 | 32.99 | 32.99 | 200 | +0.32(+0.98%) |
Feb 13, 2019 | 32.67 | 32.67 | 32.67 | 32.67 | 100 | -0.14(-0.43%) |
Feb 12, 2019 | 32.73 | 32.81 | 32.73 | 32.81 | 1,380 | +0.05(+0.15%) |
Feb 11, 2019 | 32.81 | 32.82 | 32.76 | 32.76 | 1,502 | -0.09(-0.27%) |
Feb 08, 2019 | 32.85 | 32.85 | 32.85 | 32.85 | 507 | -0.06(-0.18%) |
Feb 07, 2019 | 33.08 | 33.08 | 32.91 | 32.91 | 1,713 | -0.22(-0.66%) |
Feb 06, 2019 | 33.08 | 33.13 | 33.08 | 33.13 | 300 | -0.06(-0.18%) |
Feb 05, 2019 | 33.08 | 33.19 | 33.08 | 33.19 | 600 | +0.31(+0.94%) |
Feb 04, 2019 | 32.87 | 32.88 | 32.87 | 32.88 | 750 | +0.07(+0.21%) |