Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 32.66 | 33.05 | 32.52 | 33.00 | 304,533 | +0.42(+1.30%) |
Apr 29, 2019 | 32.81 | 32.95 | 32.52 | 32.58 | 210,426 | -0.25(-0.76%) |
Apr 26, 2019 | 32.59 | 32.95 | 32.50 | 32.82 | 296,572 | +0.37(+1.13%) |
Apr 25, 2019 | 32.46 | 32.62 | 32.19 | 32.46 | 173,732 | -0.11(-0.34%) |
Apr 24, 2019 | 32.38 | 32.73 | 32.29 | 32.57 | 249,289 | +0.37(+1.14%) |
Apr 23, 2019 | 31.88 | 32.61 | 31.83 | 32.20 | 290,777 | +0.51(+1.59%) |
Apr 22, 2019 | 32.22 | 32.24 | 31.36 | 31.70 | 301,462 | -0.53(-1.64%) |
Apr 18, 2019 | 32.00 | 32.36 | 31.88 | 32.22 | 237,312 | +0.29(+0.89%) |
Apr 17, 2019 | 32.81 | 32.92 | 31.87 | 31.94 | 495,223 | -0.78(-2.38%) |
Apr 16, 2019 | 33.72 | 33.77 | 32.72 | 32.72 | 379,428 | -0.93(-2.77%) |
Apr 15, 2019 | 33.73 | 33.77 | 33.44 | 33.65 | 168,042 | -0.02(-0.07%) |
Apr 12, 2019 | 33.73 | 33.73 | 33.36 | 33.67 | 168,406 | -0.02(-0.06%) |
Apr 11, 2019 | 33.64 | 33.70 | 33.38 | 33.70 | 257,088 | +0.09(+0.26%) |
Apr 10, 2019 | 33.12 | 33.67 | 33.08 | 33.61 | 302,047 | +0.68(+2.06%) |
Apr 09, 2019 | 33.06 | 33.10 | 32.87 | 32.93 | 257,553 | -0.07(-0.20%) |
Apr 08, 2019 | 33.34 | 33.41 | 32.87 | 33.00 | 204,536 | -0.36(-1.07%) |
Apr 05, 2019 | 33.25 | 33.43 | 32.95 | 33.35 | 310,481 | +0.10(+0.31%) |
Apr 04, 2019 | 33.21 | 33.33 | 32.82 | 33.25 | 305,306 | +0.01(+0.04%) |
Apr 03, 2019 | 33.44 | 33.51 | 33.16 | 33.24 | 319,399 | -0.17(-0.52%) |
Apr 02, 2019 | 33.37 | 33.45 | 32.70 | 33.41 | 247,871 | +0.02(+0.07%) |
Apr 01, 2019 | 33.44 | 33.51 | 32.92 | 33.39 | 261,938 | -0.01(-0.02%) |
Mar 29, 2019 | 33.63 | 33.73 | 33.31 | 33.40 | 305,133 | -0.22(-0.65%) |
Mar 28, 2019 | 33.70 | 33.86 | 33.40 | 33.62 | 237,437 | +0.04(+0.13%) |
Mar 27, 2019 | 33.56 | 33.75 | 33.40 | 33.57 | 279,041 | -0.01(-0.04%) |
Mar 26, 2019 | 33.38 | 33.67 | 33.21 | 33.59 | 251,307 | +0.39(+1.19%) |
Mar 25, 2019 | 32.94 | 33.32 | 32.70 | 33.19 | 201,538 | +0.31(+0.95%) |
Mar 22, 2019 | 33.15 | 33.43 | 32.84 | 32.88 | 356,971 | -0.26(-0.77%) |
Mar 21, 2019 | 32.54 | 33.31 | 32.48 | 33.13 | 264,685 | +0.62(+1.91%) |
Mar 20, 2019 | 32.19 | 32.82 | 31.95 | 32.51 | 307,553 | +0.31(+0.97%) |
Mar 19, 2019 | 32.26 | 32.45 | 32.06 | 32.20 | 160,638 | -0.07(-0.20%) |
Mar 18, 2019 | 32.42 | 32.64 | 32.09 | 32.27 | 430,371 | -0.13(-0.40%) |
Mar 15, 2019 | 32.80 | 32.83 | 32.32 | 32.40 | 749,381 | -0.36(-1.11%) |
Mar 14, 2019 | 32.77 | 32.93 | 32.67 | 32.76 | 157,733 | +0.07(+0.22%) |
Mar 13, 2019 | 32.59 | 32.93 | 32.51 | 32.69 | 208,577 | +0.17(+0.51%) |
Mar 12, 2019 | 32.42 | 32.81 | 32.33 | 32.52 | 159,670 | +0.16(+0.49%) |
Mar 11, 2019 | 31.75 | 32.39 | 31.75 | 32.36 | 184,158 | +0.62(+1.94%) |
Mar 08, 2019 | 31.41 | 31.85 | 31.41 | 31.74 | 203,976 | +0.31(+0.99%) |
Mar 07, 2019 | 31.61 | 32.06 | 31.29 | 31.43 | 371,839 | -0.06(-0.18%) |
Mar 06, 2019 | 32.09 | 32.18 | 31.43 | 31.49 | 181,312 | -0.54(-1.70%) |
Mar 05, 2019 | 31.90 | 32.35 | 31.86 | 32.03 | 189,113 | +0.17(+0.52%) |
Mar 04, 2019 | 31.53 | 31.89 | 31.05 | 31.87 | 625,517 | +0.33(+1.04%) |
Mar 01, 2019 | 32.23 | 32.24 | 30.72 | 31.54 | 787,394 | -0.71(-2.21%) |
Feb 28, 2019 | 32.69 | 33.16 | 32.24 | 32.25 | 376,606 | -0.44(-1.35%) |
Feb 27, 2019 | 32.81 | 32.91 | 32.31 | 32.69 | 159,470 | -0.22(-0.66%) |
Feb 26, 2019 | 33.33 | 33.39 | 32.82 | 32.91 | 254,117 | -0.28(-0.85%) |
Feb 25, 2019 | 33.88 | 33.88 | 33.05 | 33.20 | 260,835 | -0.44(-1.32%) |
Feb 22, 2019 | 33.49 | 33.75 | 33.35 | 33.64 | 128,225 | +0.25(+0.76%) |
Feb 21, 2019 | 33.30 | 33.44 | 33.06 | 33.38 | 151,484 | +0.00(+0.00%) |
Feb 20, 2019 | 33.81 | 33.91 | 33.06 | 33.38 | 284,939 | -0.41(-1.20%) |
Feb 19, 2019 | 34.36 | 34.41 | 33.79 | 33.79 | 284,240 | -0.50(-1.46%) |
Feb 15, 2019 | 34.18 | 34.46 | 33.89 | 34.29 | 365,342 | +0.24(+0.70%) |
Feb 14, 2019 | 33.79 | 34.16 | 33.72 | 34.05 | 335,515 | +0.38(+1.14%) |
Feb 13, 2019 | 33.87 | 34.01 | 33.48 | 33.67 | 192,793 | -0.16(-0.47%) |
Feb 12, 2019 | 34.56 | 34.56 | 33.68 | 33.83 | 189,093 | -0.71(-2.05%) |
Feb 11, 2019 | 34.42 | 34.81 | 34.25 | 34.54 | 179,825 | +0.07(+0.21%) |
Feb 08, 2019 | 34.21 | 34.48 | 34.02 | 34.47 | 211,849 | +0.18(+0.53%) |
Feb 07, 2019 | 33.58 | 34.33 | 33.44 | 34.28 | 214,176 | +0.67(+2.00%) |
Feb 06, 2019 | 33.97 | 34.08 | 33.42 | 33.61 | 143,201 | -0.39(-1.15%) |
Feb 05, 2019 | 34.15 | 34.15 | 33.53 | 34.00 | 179,808 | -0.07(-0.19%) |
Feb 04, 2019 | 33.47 | 34.08 | 33.32 | 34.07 | 229,481 | +0.59(+1.75%) |