Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 33.96 | 34.17 | 33.92 | 34.14 | 34,853 | +0.23(+0.68%) |
Apr 29, 2019 | 33.78 | 33.91 | 33.78 | 33.91 | 10,189 | +0.14(+0.41%) |
Apr 26, 2019 | 33.72 | 33.77 | 33.66 | 33.77 | 4,400 | +0.09(+0.27%) |
Apr 25, 2019 | 33.56 | 33.70 | 33.56 | 33.68 | 10,593 | -0.05(-0.15%) |
Apr 24, 2019 | 33.79 | 33.82 | 33.69 | 33.73 | 7,993 | -0.15(-0.44%) |
Apr 23, 2019 | 33.75 | 33.90 | 33.75 | 33.88 | 12,186 | +0.04(+0.12%) |
Apr 22, 2019 | 33.85 | 33.89 | 33.80 | 33.84 | 22,287 | -0.01(-0.03%) |
Apr 18, 2019 | 33.90 | 33.90 | 33.75 | 33.85 | 7,400 | -0.01(-0.03%) |
Apr 17, 2019 | 33.96 | 33.96 | 33.81 | 33.86 | 15,617 | +0.10(+0.30%) |
Apr 16, 2019 | 33.90 | 33.90 | 33.76 | 33.76 | 53,184 | -0.04(-0.12%) |
Apr 15, 2019 | 33.80 | 33.80 | 33.76 | 33.80 | 8,233 | +0.03(+0.09%) |
Apr 12, 2019 | 33.79 | 33.80 | 33.71 | 33.77 | 21,000 | +0.15(+0.45%) |
Apr 11, 2019 | 33.70 | 33.70 | 33.59 | 33.62 | 3,279 | -0.08(-0.24%) |
Apr 10, 2019 | 33.67 | 33.74 | 33.64 | 33.70 | 7,680 | +0.00(+0.00%) |
Apr 09, 2019 | 33.78 | 33.78 | 33.68 | 33.70 | 10,669 | -0.11(-0.33%) |
Apr 08, 2019 | 33.84 | 33.84 | 33.74 | 33.81 | 18,133 | +0.08(+0.25%) |
Apr 05, 2019 | 33.68 | 33.75 | 33.68 | 33.73 | 13,700 | +0.06(+0.17%) |
Apr 04, 2019 | 33.62 | 33.69 | 33.62 | 33.67 | 9,766 | -0.02(-0.06%) |
Apr 03, 2019 | 33.63 | 33.77 | 33.62 | 33.69 | 14,368 | +0.16(+0.48%) |
Apr 02, 2019 | 33.40 | 33.54 | 33.38 | 33.53 | 23,834 | +0.11(+0.33%) |
Apr 01, 2019 | 33.36 | 33.42 | 33.32 | 33.42 | 12,667 | +0.33(+0.99%) |
Mar 29, 2019 | 33.06 | 33.12 | 32.92 | 33.09 | 11,900 | +0.08(+0.24%) |
Mar 28, 2019 | 32.95 | 33.01 | 32.94 | 33.01 | 11,774 | -0.03(-0.09%) |
Mar 27, 2019 | 33.10 | 33.10 | 32.88 | 33.04 | 4,122 | +0.04(+0.11%) |
Mar 26, 2019 | 33.05 | 33.09 | 32.95 | 33.00 | 20,759 | +0.18(+0.56%) |
Mar 25, 2019 | 32.81 | 32.84 | 32.76 | 32.82 | 17,014 | +0.03(+0.09%) |
Mar 22, 2019 | 33.09 | 33.13 | 32.79 | 32.79 | 55,000 | -0.78(-2.32%) |
Mar 21, 2019 | 33.43 | 33.57 | 33.43 | 33.57 | 4,712 | -0.02(-0.06%) |
Mar 20, 2019 | 33.37 | 33.74 | 33.35 | 33.59 | 21,237 | +0.09(+0.26%) |
Mar 19, 2019 | 33.71 | 33.73 | 33.50 | 33.50 | 15,506 | +0.04(+0.13%) |
Mar 18, 2019 | 33.38 | 33.46 | 33.36 | 33.46 | 11,604 | -0.07(-0.22%) |
Mar 15, 2019 | 33.48 | 33.59 | 33.46 | 33.53 | 7,900 | +0.32(+0.97%) |
Mar 14, 2019 | 33.19 | 33.24 | 33.15 | 33.21 | 5,901 | +0.16(+0.48%) |
Mar 13, 2019 | 32.89 | 33.10 | 32.89 | 33.05 | 40,620 | +0.40(+1.23%) |
Mar 12, 2019 | 32.61 | 32.70 | 32.61 | 32.65 | 8,448 | -0.04(-0.12%) |
Mar 11, 2019 | 32.44 | 32.69 | 32.44 | 32.69 | 10,775 | +0.23(+0.71%) |
Mar 08, 2019 | 32.31 | 32.47 | 32.31 | 32.46 | 16,000 | +0.01(+0.03%) |
Mar 07, 2019 | 32.76 | 32.76 | 32.43 | 32.45 | 37,759 | -0.38(-1.16%) |
Mar 06, 2019 | 32.93 | 32.93 | 32.80 | 32.83 | 4,284 | -0.03(-0.09%) |
Mar 05, 2019 | 32.74 | 32.90 | 32.71 | 32.86 | 22,954 | +0.12(+0.37%) |
Mar 04, 2019 | 32.75 | 32.79 | 32.60 | 32.74 | 11,241 | -0.03(-0.10%) |
Mar 01, 2019 | 32.85 | 32.85 | 32.70 | 32.77 | 7,500 | +0.16(+0.50%) |
Feb 28, 2019 | 32.63 | 32.76 | 32.61 | 32.61 | 11,734 | -0.01(-0.02%) |
Feb 27, 2019 | 32.69 | 32.69 | 32.57 | 32.62 | 16,378 | -0.02(-0.07%) |
Feb 26, 2019 | 32.52 | 32.72 | 32.52 | 32.64 | 12,062 | +0.15(+0.46%) |
Feb 25, 2019 | 32.60 | 32.60 | 32.45 | 32.49 | 8,662 | +0.06(+0.19%) |
Feb 22, 2019 | 32.41 | 32.47 | 32.38 | 32.43 | 6,900 | +0.10(+0.31%) |
Feb 21, 2019 | 32.41 | 32.42 | 32.31 | 32.33 | 7,606 | -0.15(-0.48%) |
Feb 20, 2019 | 32.31 | 32.55 | 32.31 | 32.48 | 10,572 | +0.21(+0.67%) |
Feb 19, 2019 | 32.04 | 32.29 | 32.02 | 32.27 | 71,079 | +0.10(+0.31%) |
Feb 15, 2019 | 32.01 | 32.17 | 31.99 | 32.17 | 14,800 | +0.54(+1.71%) |
Feb 14, 2019 | 31.60 | 31.72 | 31.55 | 31.63 | 73,075 | +0.09(+0.29%) |
Feb 13, 2019 | 31.61 | 31.70 | 31.54 | 31.54 | 8,931 | -0.07(-0.22%) |
Feb 12, 2019 | 31.45 | 31.63 | 31.45 | 31.61 | 150,726 | +0.38(+1.21%) |
Feb 11, 2019 | 31.28 | 31.35 | 31.20 | 31.23 | 11,964 | -0.12(-0.38%) |
Feb 08, 2019 | 31.27 | 31.36 | 31.14 | 31.35 | 81,100 | -0.01(-0.04%) |
Feb 07, 2019 | 31.63 | 31.63 | 31.32 | 31.36 | 22,144 | -0.37(-1.16%) |
Feb 06, 2019 | 31.83 | 31.83 | 31.69 | 31.73 | 52,436 | -0.10(-0.31%) |
Feb 05, 2019 | 31.74 | 31.88 | 31.74 | 31.83 | 87,120 | +0.32(+1.02%) |
Feb 04, 2019 | 31.41 | 31.52 | 31.33 | 31.51 | 9,309 | +0.07(+0.22%) |