Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 33.04 | 33.04 | 31.83 | 31.94 | 162,778 | -1.12(-3.38%) |
Apr 29, 2019 | 32.80 | 33.21 | 32.75 | 33.06 | 94,269 | +0.31(+0.96%) |
Apr 26, 2019 | 32.88 | 33.11 | 32.53 | 32.75 | 89,717 | +0.06(+0.18%) |
Apr 25, 2019 | 32.91 | 32.91 | 32.25 | 32.69 | 84,778 | -0.41(-1.23%) |
Apr 24, 2019 | 32.63 | 33.22 | 32.63 | 33.10 | 120,079 | +0.50(+1.53%) |
Apr 23, 2019 | 32.55 | 32.72 | 32.38 | 32.60 | 110,308 | -0.06(-0.18%) |
Apr 22, 2019 | 32.81 | 32.88 | 32.44 | 32.66 | 61,914 | -0.17(-0.52%) |
Apr 18, 2019 | 32.77 | 33.21 | 32.61 | 32.82 | 169,032 | -0.02(-0.05%) |
Apr 17, 2019 | 32.77 | 33.22 | 32.71 | 32.84 | 65,449 | +0.07(+0.21%) |
Apr 16, 2019 | 32.74 | 33.10 | 32.45 | 32.77 | 123,112 | +0.18(+0.55%) |
Apr 15, 2019 | 32.56 | 32.71 | 32.35 | 32.60 | 67,026 | +0.19(+0.57%) |
Apr 12, 2019 | 32.63 | 32.65 | 32.25 | 32.41 | 88,298 | +0.02(+0.05%) |
Apr 11, 2019 | 32.35 | 32.46 | 32.18 | 32.39 | 49,857 | +0.20(+0.63%) |
Apr 10, 2019 | 31.83 | 32.33 | 31.61 | 32.19 | 66,332 | +0.42(+1.33%) |
Apr 09, 2019 | 32.34 | 32.34 | 31.69 | 31.77 | 143,034 | -0.71(-2.19%) |
Apr 08, 2019 | 32.05 | 32.88 | 31.88 | 32.48 | 78,016 | +0.36(+1.13%) |
Apr 05, 2019 | 32.16 | 32.32 | 31.85 | 32.11 | 264,542 | +0.00(+0.00%) |
Apr 04, 2019 | 31.72 | 32.14 | 31.61 | 32.11 | 75,564 | +0.34(+1.06%) |
Apr 03, 2019 | 32.21 | 32.21 | 31.66 | 31.78 | 78,333 | -0.24(-0.74%) |
Apr 02, 2019 | 32.39 | 32.47 | 31.89 | 32.01 | 60,519 | -0.39(-1.20%) |
Apr 01, 2019 | 32.52 | 32.92 | 32.23 | 32.40 | 94,398 | +0.19(+0.60%) |
Mar 29, 2019 | 32.35 | 32.51 | 31.95 | 32.21 | 100,001 | +0.06(+0.18%) |
Mar 28, 2019 | 31.72 | 32.31 | 31.67 | 32.15 | 117,387 | +0.36(+1.12%) |
Mar 27, 2019 | 31.41 | 31.80 | 30.91 | 31.79 | 90,787 | +0.23(+0.72%) |
Mar 26, 2019 | 31.65 | 31.93 | 31.37 | 31.56 | 54,395 | +0.09(+0.30%) |
Mar 25, 2019 | 31.21 | 31.61 | 31.02 | 31.47 | 71,749 | +0.18(+0.57%) |
Mar 22, 2019 | 31.94 | 32.16 | 30.97 | 31.29 | 99,764 | -0.85(-2.66%) |
Mar 21, 2019 | 32.21 | 32.90 | 31.99 | 32.15 | 96,846 | -0.09(-0.29%) |
Mar 20, 2019 | 32.69 | 33.07 | 32.06 | 32.24 | 81,047 | -0.43(-1.32%) |
Mar 19, 2019 | 33.16 | 33.32 | 32.66 | 32.67 | 114,172 | +0.05(+0.16%) |
Mar 18, 2019 | 32.15 | 32.77 | 31.88 | 32.62 | 84,726 | +0.57(+1.78%) |
Mar 15, 2019 | 31.93 | 32.73 | 31.82 | 32.05 | 224,418 | +0.21(+0.66%) |
Mar 14, 2019 | 32.21 | 32.33 | 31.78 | 31.84 | 94,268 | -0.54(-1.66%) |
Mar 13, 2019 | 33.00 | 33.19 | 32.34 | 32.38 | 70,331 | -0.48(-1.46%) |
Mar 12, 2019 | 33.42 | 33.42 | 32.69 | 32.86 | 90,957 | -0.56(-1.68%) |
Mar 11, 2019 | 33.21 | 33.65 | 32.59 | 33.42 | 118,381 | +0.25(+0.76%) |
Mar 08, 2019 | 33.33 | 33.51 | 33.04 | 33.17 | 89,529 | -0.33(-0.98%) |
Mar 07, 2019 | 33.91 | 34.09 | 33.49 | 33.50 | 186,322 | -0.48(-1.41%) |
Mar 06, 2019 | 34.88 | 34.93 | 33.77 | 33.98 | 155,139 | -1.00(-2.86%) |
Mar 05, 2019 | 35.32 | 35.42 | 34.96 | 34.98 | 93,612 | -0.31(-0.88%) |
Mar 04, 2019 | 36.08 | 36.08 | 35.10 | 35.29 | 106,830 | -0.63(-1.75%) |
Mar 01, 2019 | 35.79 | 35.98 | 34.94 | 35.92 | 142,746 | +0.49(+1.38%) |
Feb 28, 2019 | 35.93 | 36.05 | 35.24 | 35.43 | 205,876 | -0.39(-1.10%) |
Feb 27, 2019 | 33.85 | 36.08 | 33.68 | 35.82 | 233,921 | +2.14(+6.36%) |
Feb 26, 2019 | 35.28 | 36.31 | 33.58 | 33.68 | 308,099 | +0.34(+1.01%) |
Feb 25, 2019 | 33.01 | 33.66 | 32.45 | 33.35 | 181,639 | +0.72(+2.21%) |
Feb 22, 2019 | 31.57 | 33.04 | 31.57 | 32.62 | 198,702 | +1.10(+3.49%) |
Feb 21, 2019 | 31.04 | 31.62 | 30.94 | 31.52 | 130,031 | +0.46(+1.49%) |
Feb 20, 2019 | 30.66 | 31.22 | 30.65 | 31.06 | 235,358 | +0.42(+1.37%) |
Feb 19, 2019 | 30.41 | 30.83 | 30.41 | 30.64 | 177,202 | +0.20(+0.66%) |
Feb 15, 2019 | 30.27 | 30.73 | 30.20 | 30.44 | 180,606 | +0.31(+1.03%) |
Feb 14, 2019 | 30.02 | 30.38 | 29.99 | 30.13 | 63,402 | -0.03(-0.11%) |
Feb 13, 2019 | 30.27 | 30.44 | 29.95 | 30.16 | 71,749 | -0.11(-0.36%) |
Feb 12, 2019 | 30.05 | 30.54 | 30.05 | 30.27 | 96,876 | +0.13(+0.45%) |
Feb 11, 2019 | 30.31 | 30.32 | 29.84 | 30.14 | 71,095 | -0.12(-0.39%) |
Feb 08, 2019 | 29.94 | 30.26 | 29.84 | 30.25 | 89,291 | +0.22(+0.73%) |
Feb 07, 2019 | 30.07 | 30.11 | 29.49 | 30.04 | 84,820 | -0.08(-0.28%) |
Feb 06, 2019 | 30.12 | 30.40 | 29.99 | 30.12 | 52,281 | -0.11(-0.36%) |
Feb 05, 2019 | 29.56 | 30.34 | 29.46 | 30.23 | 163,477 | +0.70(+2.36%) |
Feb 04, 2019 | 29.48 | 29.68 | 29.31 | 29.53 | 75,105 | +0.03(+0.09%) |