Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 31.84 | 31.91 | 31.65 | 31.78 | 14,387 | -0.13(-0.41%) |
Apr 29, 2019 | 32.78 | 33.44 | 31.22 | 31.91 | 48,366 | +1.22(+3.97%) |
Apr 26, 2019 | 30.61 | 31.07 | 30.36 | 30.69 | 7,991 | +0.34(+1.13%) |
Apr 25, 2019 | 30.73 | 30.84 | 30.13 | 30.35 | 19,167 | -0.35(-1.14%) |
Apr 24, 2019 | 30.74 | 30.93 | 30.17 | 30.70 | 15,987 | -0.26(-0.85%) |
Apr 23, 2019 | 30.30 | 30.97 | 30.06 | 30.96 | 11,842 | +0.74(+2.46%) |
Apr 22, 2019 | 30.97 | 30.97 | 30.16 | 30.22 | 13,247 | -0.71(-2.29%) |
Apr 18, 2019 | 30.24 | 31.09 | 30.24 | 30.93 | 20,436 | +0.60(+1.96%) |
Apr 17, 2019 | 31.22 | 31.22 | 30.23 | 30.33 | 30,073 | -0.87(-2.78%) |
Apr 16, 2019 | 32.07 | 32.07 | 31.10 | 31.20 | 12,560 | -0.67(-2.09%) |
Apr 15, 2019 | 31.63 | 32.34 | 31.63 | 31.87 | 6,770 | +0.25(+0.78%) |
Apr 12, 2019 | 31.81 | 31.99 | 31.62 | 31.62 | 6,393 | -0.18(-0.55%) |
Apr 11, 2019 | 31.80 | 33.27 | 31.80 | 31.80 | 8,835 | +0.03(+0.08%) |
Apr 10, 2019 | 31.69 | 32.06 | 31.66 | 31.77 | 6,088 | +0.00(+0.00%) |
Apr 09, 2019 | 31.99 | 32.46 | 31.55 | 31.77 | 7,797 | -0.06(-0.19%) |
Apr 08, 2019 | 32.46 | 32.63 | 31.83 | 31.83 | 9,877 | -0.72(-2.21%) |
Apr 05, 2019 | 31.51 | 32.76 | 31.51 | 32.55 | 15,298 | +0.89(+2.82%) |
Apr 04, 2019 | 31.30 | 31.67 | 31.08 | 31.65 | 7,009 | +0.42(+1.35%) |
Apr 03, 2019 | 31.44 | 31.51 | 30.92 | 31.23 | 11,679 | -0.25(-0.78%) |
Apr 02, 2019 | 31.80 | 31.80 | 31.28 | 31.48 | 12,386 | -0.22(-0.69%) |
Apr 01, 2019 | 32.68 | 32.68 | 31.70 | 31.70 | 16,142 | -0.95(-2.90%) |
Mar 29, 2019 | 33.27 | 33.27 | 32.46 | 32.64 | 7,763 | +0.06(+0.19%) |
Mar 28, 2019 | 32.85 | 32.90 | 32.48 | 32.58 | 9,160 | -0.16(-0.48%) |
Mar 27, 2019 | 32.95 | 33.19 | 32.50 | 32.74 | 8,630 | -0.37(-1.11%) |
Mar 26, 2019 | 33.19 | 33.46 | 32.81 | 33.11 | 9,236 | +0.09(+0.27%) |
Mar 25, 2019 | 33.20 | 33.20 | 32.24 | 33.02 | 12,130 | -0.15(-0.45%) |
Mar 22, 2019 | 34.13 | 34.34 | 33.17 | 33.17 | 21,463 | -0.95(-2.77%) |
Mar 21, 2019 | 34.14 | 34.50 | 33.81 | 34.12 | 10,271 | -0.10(-0.28%) |
Mar 20, 2019 | 33.97 | 34.52 | 33.27 | 34.21 | 27,147 | +0.25(+0.75%) |
Mar 19, 2019 | 33.98 | 34.73 | 33.83 | 33.96 | 7,395 | -0.01(-0.03%) |
Mar 18, 2019 | 35.26 | 35.39 | 33.89 | 33.97 | 16,266 | -1.31(-3.72%) |
Mar 15, 2019 | 35.06 | 35.30 | 34.81 | 35.28 | 44,183 | +0.25(+0.70%) |
Mar 14, 2019 | 34.74 | 35.17 | 34.60 | 35.04 | 10,192 | +0.09(+0.25%) |
Mar 13, 2019 | 34.73 | 35.11 | 34.36 | 34.95 | 11,656 | +0.32(+0.91%) |
Mar 12, 2019 | 34.53 | 34.73 | 34.41 | 34.63 | 14,604 | +0.09(+0.25%) |
Mar 11, 2019 | 34.24 | 34.76 | 33.49 | 34.55 | 8,163 | +0.86(+2.55%) |
Mar 08, 2019 | 33.72 | 34.80 | 33.27 | 33.69 | 9,361 | -0.04(-0.10%) |
Mar 07, 2019 | 33.81 | 34.03 | 33.55 | 33.72 | 9,311 | +0.02(+0.05%) |
Mar 06, 2019 | 34.14 | 34.56 | 33.69 | 33.70 | 19,230 | -0.46(-1.33%) |
Mar 05, 2019 | 34.19 | 34.43 | 34.06 | 34.16 | 7,224 | -0.01(-0.03%) |
Mar 04, 2019 | 34.39 | 34.42 | 34.02 | 34.17 | 4,182 | -0.24(-0.69%) |
Mar 01, 2019 | 33.91 | 34.58 | 33.91 | 34.41 | 6,507 | +0.04(+0.10%) |
Feb 28, 2019 | 34.36 | 34.54 | 34.09 | 34.37 | 8,679 | +0.08(+0.23%) |
Feb 27, 2019 | 34.01 | 34.93 | 34.01 | 34.29 | 10,255 | +0.15(+0.44%) |
Feb 26, 2019 | 34.20 | 34.40 | 33.53 | 34.14 | 13,886 | -0.02(-0.05%) |
Feb 25, 2019 | 35.06 | 35.15 | 34.16 | 34.16 | 13,123 | -1.03(-2.94%) |
Feb 22, 2019 | 34.89 | 35.80 | 34.20 | 35.19 | 10,617 | +0.32(+0.90%) |
Feb 21, 2019 | 34.62 | 34.88 | 33.88 | 34.88 | 8,886 | +0.45(+1.30%) |
Feb 20, 2019 | 34.20 | 35.89 | 34.20 | 34.43 | 37,503 | +0.22(+0.64%) |
Feb 19, 2019 | 33.65 | 34.21 | 33.23 | 34.21 | 18,748 | +0.21(+0.62%) |
Feb 15, 2019 | 33.29 | 34.00 | 33.29 | 34.00 | 23,861 | +0.80(+2.40%) |
Feb 14, 2019 | 33.08 | 33.34 | 32.92 | 33.21 | 10,437 | +0.24(+0.72%) |
Feb 13, 2019 | 32.60 | 33.13 | 32.54 | 32.97 | 20,771 | +0.60(+1.84%) |
Feb 12, 2019 | 32.34 | 33.36 | 32.34 | 32.37 | 23,662 | +0.03(+0.08%) |
Feb 11, 2019 | 33.23 | 33.34 | 32.28 | 32.35 | 13,123 | -1.08(-3.22%) |
Feb 08, 2019 | 31.58 | 33.48 | 31.58 | 33.42 | 34,022 | +1.61(+5.07%) |
Feb 07, 2019 | 31.03 | 32.03 | 31.03 | 31.81 | 6,507 | +0.33(+1.04%) |
Feb 06, 2019 | 31.38 | 31.54 | 31.32 | 31.49 | 6,858 | +0.11(+0.36%) |
Feb 05, 2019 | 31.07 | 31.67 | 31.07 | 31.37 | 22,349 | +0.38(+1.24%) |
Feb 04, 2019 | 30.76 | 31.04 | 30.76 | 30.99 | 7,543 | -0.07(-0.22%) |