Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 33.75 | 33.91 | 33.45 | 33.50 | 112,105 | -0.27(-0.81%) |
Apr 29, 2019 | 33.81 | 34.43 | 33.72 | 33.77 | 86,728 | +0.09(+0.26%) |
Apr 26, 2019 | 33.17 | 33.86 | 32.78 | 33.69 | 81,590 | +0.63(+1.90%) |
Apr 25, 2019 | 33.16 | 33.31 | 32.46 | 33.06 | 88,676 | +0.04(+0.13%) |
Apr 24, 2019 | 32.40 | 33.39 | 31.76 | 33.01 | 111,158 | +0.71(+2.19%) |
Apr 23, 2019 | 31.78 | 32.38 | 31.69 | 32.31 | 61,434 | +0.40(+1.25%) |
Apr 22, 2019 | 32.25 | 32.27 | 31.68 | 31.91 | 93,997 | -0.34(-1.04%) |
Apr 18, 2019 | 32.26 | 32.49 | 31.99 | 32.25 | 83,966 | -0.17(-0.52%) |
Apr 17, 2019 | 32.39 | 32.48 | 32.10 | 32.41 | 68,641 | +0.06(+0.19%) |
Apr 16, 2019 | 31.91 | 32.38 | 31.86 | 32.35 | 44,279 | +0.46(+1.44%) |
Apr 15, 2019 | 32.37 | 32.46 | 31.74 | 31.89 | 61,186 | -0.48(-1.47%) |
Apr 12, 2019 | 32.54 | 32.67 | 31.95 | 32.37 | 83,401 | +0.09(+0.27%) |
Apr 11, 2019 | 32.12 | 32.38 | 31.97 | 32.28 | 68,968 | +0.16(+0.50%) |
Apr 10, 2019 | 31.69 | 32.13 | 31.43 | 32.12 | 60,791 | +0.42(+1.34%) |
Apr 09, 2019 | 32.00 | 32.17 | 31.49 | 31.70 | 59,822 | -0.40(-1.24%) |
Apr 08, 2019 | 32.00 | 32.15 | 31.88 | 32.10 | 56,519 | +0.06(+0.19%) |
Apr 05, 2019 | 31.80 | 32.11 | 31.57 | 32.03 | 104,336 | +0.24(+0.75%) |
Apr 04, 2019 | 31.31 | 31.81 | 31.20 | 31.79 | 59,403 | +0.49(+1.58%) |
Apr 03, 2019 | 31.50 | 31.68 | 31.16 | 31.30 | 64,288 | +0.06(+0.20%) |
Apr 02, 2019 | 31.41 | 31.49 | 31.02 | 31.24 | 65,787 | -0.14(-0.45%) |
Apr 01, 2019 | 30.97 | 31.49 | 30.90 | 31.38 | 83,762 | +0.66(+2.16%) |
Mar 29, 2019 | 30.89 | 30.98 | 30.22 | 30.72 | 130,024 | +0.02(+0.06%) |
Mar 28, 2019 | 30.48 | 30.73 | 30.00 | 30.70 | 131,900 | +0.33(+1.08%) |
Mar 27, 2019 | 30.60 | 30.83 | 30.09 | 30.37 | 86,707 | -0.22(-0.72%) |
Mar 26, 2019 | 30.21 | 30.64 | 30.00 | 30.59 | 168,560 | +0.54(+1.79%) |
Mar 25, 2019 | 29.86 | 30.45 | 29.65 | 30.06 | 115,871 | +0.55(+1.85%) |
Mar 22, 2019 | 30.95 | 31.07 | 29.36 | 29.51 | 178,967 | -1.47(-4.75%) |
Mar 21, 2019 | 31.20 | 31.77 | 30.96 | 30.98 | 117,093 | -0.42(-1.35%) |
Mar 20, 2019 | 31.91 | 32.20 | 31.36 | 31.40 | 192,889 | -0.63(-1.98%) |
Mar 19, 2019 | 33.15 | 33.15 | 32.02 | 32.04 | 67,539 | -0.94(-2.86%) |
Mar 18, 2019 | 32.93 | 33.27 | 32.60 | 32.98 | 83,142 | +0.10(+0.29%) |
Mar 15, 2019 | 32.99 | 33.30 | 32.83 | 32.88 | 238,017 | -0.11(-0.32%) |
Mar 14, 2019 | 33.02 | 33.11 | 32.93 | 32.99 | 33,659 | -0.07(-0.21%) |
Mar 13, 2019 | 33.03 | 33.34 | 32.94 | 33.06 | 47,927 | +0.10(+0.29%) |
Mar 12, 2019 | 33.27 | 33.59 | 32.86 | 32.96 | 32,189 | -0.29(-0.87%) |
Mar 11, 2019 | 32.93 | 33.52 | 32.93 | 33.25 | 67,334 | +0.33(+1.02%) |
Mar 08, 2019 | 32.48 | 33.09 | 32.48 | 32.92 | 60,526 | +0.31(+0.95%) |
Mar 07, 2019 | 33.19 | 33.19 | 32.52 | 32.61 | 53,673 | -0.66(-1.99%) |
Mar 06, 2019 | 34.07 | 34.24 | 33.19 | 33.27 | 73,709 | -0.82(-2.40%) |
Mar 05, 2019 | 34.16 | 34.31 | 33.90 | 34.09 | 75,019 | -0.09(-0.26%) |
Mar 04, 2019 | 34.44 | 34.62 | 34.07 | 34.18 | 43,073 | -0.32(-0.92%) |
Mar 01, 2019 | 34.68 | 34.68 | 34.11 | 34.49 | 56,665 | -0.02(-0.05%) |
Feb 28, 2019 | 34.53 | 34.64 | 34.33 | 34.51 | 145,198 | +0.04(+0.10%) |
Feb 27, 2019 | 34.45 | 34.56 | 34.29 | 34.48 | 75,756 | +0.13(+0.38%) |
Feb 26, 2019 | 34.86 | 34.88 | 34.33 | 34.34 | 115,575 | -0.62(-1.76%) |
Feb 25, 2019 | 34.75 | 35.07 | 34.70 | 34.96 | 131,114 | +0.38(+1.09%) |
Feb 22, 2019 | 34.33 | 34.58 | 34.24 | 34.58 | 99,136 | +0.26(+0.74%) |
Feb 21, 2019 | 34.43 | 34.44 | 33.98 | 34.33 | 60,334 | -0.11(-0.33%) |
Feb 20, 2019 | 34.26 | 34.52 | 34.01 | 34.44 | 88,828 | +0.17(+0.49%) |
Feb 19, 2019 | 33.74 | 34.33 | 33.74 | 34.27 | 96,114 | +0.33(+0.99%) |
Feb 15, 2019 | 33.43 | 34.11 | 33.26 | 33.94 | 155,915 | +0.69(+2.07%) |
Feb 14, 2019 | 33.54 | 33.54 | 33.17 | 33.25 | 116,133 | -0.43(-1.28%) |
Feb 13, 2019 | 33.65 | 33.81 | 33.47 | 33.68 | 35,903 | +0.04(+0.13%) |
Feb 12, 2019 | 33.51 | 33.90 | 33.24 | 33.64 | 79,582 | +0.25(+0.74%) |
Feb 11, 2019 | 33.27 | 33.46 | 33.10 | 33.39 | 90,421 | +0.27(+0.82%) |
Feb 08, 2019 | 33.15 | 33.30 | 32.74 | 33.12 | 79,831 | -0.11(-0.32%) |
Feb 07, 2019 | 33.33 | 33.52 | 32.94 | 33.23 | 90,413 | -0.02(-0.05%) |
Feb 06, 2019 | 32.73 | 33.25 | 32.68 | 33.24 | 79,146 | +0.48(+1.48%) |
Feb 05, 2019 | 33.01 | 33.13 | 32.54 | 32.76 | 61,038 | -0.19(-0.59%) |
Feb 04, 2019 | 32.65 | 33.00 | 32.51 | 32.95 | 72,965 | +0.33(+1.03%) |