Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 36.90 | 36.90 | 36.44 | 36.44 | 4,211 | -0.21(-0.57%) |
Apr 29, 2019 | 36.38 | 36.65 | 36.38 | 36.65 | 384 | +1.65(+4.71%) |
Apr 26, 2019 | 35.05 | 35.05 | 35.00 | 35.00 | 600 | -0.83(-2.32%) |
Apr 25, 2019 | 35.83 | 35.83 | 35.83 | 35.83 | 308 | +0.74(+2.11%) |
Apr 24, 2019 | 35.09 | 35.09 | 35.09 | 35.09 | 1,241 | +0.24(+0.69%) |
Apr 23, 2019 | 34.85 | 34.85 | 34.85 | 34.85 | 223 | -0.95(-2.65%) |
Apr 22, 2019 | 35.79 | 35.80 | 35.79 | 35.80 | 3,949 | +0.09(+0.25%) |
Apr 18, 2019 | 35.71 | 35.71 | 35.71 | 182 | +0.00(+0.00%) | |
Apr 17, 2019 | 35.67 | 35.71 | 35.67 | 35.71 | 843 | -0.49(-1.35%) |
Apr 16, 2019 | 36.20 | 36.20 | 36.20 | 36.20 | 557 | -0.30(-0.83%) |
Apr 15, 2019 | 36.01 | 36.50 | 36.01 | 36.50 | 4,593 | +1.05(+2.97%) |
Apr 12, 2019 | 35.45 | 35.45 | 35.45 | 111 | +0.00(+0.00%) | |
Apr 11, 2019 | 35.45 | 35.45 | 35.45 | 35.45 | 366 | +0.06(+0.17%) |
Apr 10, 2019 | 35.35 | 35.39 | 35.35 | 35.39 | 629 | +0.23(+0.67%) |
Apr 09, 2019 | 34.69 | 35.17 | 34.69 | 35.16 | 1,212 | -0.02(-0.04%) |
Apr 08, 2019 | 35.17 | 35.17 | 35.17 | 35.17 | 186 | +0.02(+0.06%) |
Apr 05, 2019 | 35.15 | 35.15 | 35.15 | 35.15 | 200 | +0.17(+0.49%) |
Apr 04, 2019 | 34.98 | 34.98 | 34.98 | 134 | +0.00(+0.00%) | |
Apr 03, 2019 | 35.00 | 35.00 | 34.74 | 34.98 | 6,391 | +1.53(+4.57%) |
Apr 02, 2019 | 33.55 | 33.55 | 33.45 | 33.45 | 341 | -0.53(-1.56%) |
Apr 01, 2019 | 33.10 | 33.98 | 33.10 | 33.98 | 470 | +0.79(+2.38%) |
Mar 29, 2019 | 33.19 | 33.19 | 33.19 | 33.19 | 800 | +0.60(+1.84%) |
Mar 28, 2019 | 32.60 | 32.60 | 32.59 | 32.59 | 602 | -0.40(-1.21%) |
Mar 27, 2019 | 32.99 | 32.99 | 32.99 | 32.99 | 614 | -1.01(-2.97%) |
Mar 26, 2019 | 34.00 | 34.00 | 34.00 | 34.00 | 3,285 | +0.55(+1.64%) |
Mar 25, 2019 | 34.25 | 34.25 | 33.45 | 33.45 | 586 | -0.80(-2.34%) |
Mar 22, 2019 | 34.25 | 34.25 | 34.25 | 34.25 | 200 | -0.79(-2.25%) |
Mar 21, 2019 | 35.04 | 35.04 | 35.04 | 80 | +0.00(+0.00%) | |
Mar 20, 2019 | 35.00 | 35.04 | 34.30 | 35.04 | 970 | +0.74(+2.16%) |
Mar 19, 2019 | 34.92 | 34.92 | 34.30 | 34.30 | 3,109 | +0.14(+0.41%) |
Mar 18, 2019 | 34.11 | 34.16 | 34.11 | 34.16 | 1,943 | +0.01(+0.03%) |
Mar 15, 2019 | 34.15 | 34.15 | 34.15 | 34.15 | 300 | -0.69(-1.98%) |
Mar 14, 2019 | 34.84 | 34.84 | 34.84 | 34.84 | 332 | -0.26(-0.74%) |
Mar 13, 2019 | 35.06 | 35.10 | 35.01 | 35.10 | 18,252 | +1.94(+5.85%) |
Mar 12, 2019 | 33.16 | 33.16 | 33.16 | 84 | +0.00(+0.00%) | |
Mar 11, 2019 | 33.16 | 33.16 | 33.16 | 33.16 | 624 | -0.20(-0.60%) |
Mar 08, 2019 | 33.35 | 33.36 | 33.35 | 33.36 | 800 | -0.89(-2.60%) |
Mar 07, 2019 | 33.30 | 34.25 | 33.30 | 34.25 | 653 | +0.15(+0.44%) |
Mar 06, 2019 | 34.10 | 34.10 | 34.10 | 34.10 | 492 | +0.08(+0.24%) |
Mar 05, 2019 | 34.02 | 34.02 | 34.02 | 34.02 | 1,127 | +0.00(+0.00%) |
Mar 04, 2019 | 34.02 | 34.02 | 34.02 | 34.02 | 1,147 | -0.11(-0.32%) |
Mar 01, 2019 | 34.13 | 34.13 | 34.13 | 111 | +0.00(+0.00%) | |
Feb 28, 2019 | 34.12 | 34.13 | 34.12 | 34.13 | 1,057 | +0.22(+0.65%) |
Feb 27, 2019 | 34.75 | 34.75 | 33.91 | 33.91 | 21,032 | +0.16(+0.47%) |
Feb 26, 2019 | 33.75 | 33.75 | 33.75 | 33.75 | 629 | -0.94(-2.71%) |
Feb 25, 2019 | 34.02 | 34.69 | 34.02 | 34.69 | 5,844 | +1.09(+3.24%) |
Feb 22, 2019 | 33.60 | 33.60 | 33.60 | 157 | +0.00(+0.00%) | |
Feb 21, 2019 | 33.60 | 33.60 | 33.60 | 33.60 | 1,207 | +0.38(+1.14%) |
Feb 20, 2019 | 33.22 | 33.22 | 33.22 | 74 | +0.00(+0.00%) | |
Feb 19, 2019 | 33.22 | 33.22 | 33.22 | 150 | +0.00(+0.00%) | |
Feb 15, 2019 | 33.45 | 33.45 | 33.22 | 33.22 | 500 | +0.31(+0.94%) |
Feb 14, 2019 | 32.91 | 32.91 | 32.91 | 32.91 | 1,088 | -0.87(-2.56%) |
Feb 13, 2019 | 34.15 | 34.15 | 33.77 | 33.77 | 882 | +0.38(+1.12%) |
Feb 12, 2019 | 33.91 | 33.91 | 33.40 | 33.40 | 496 | +0.10(+0.30%) |
Feb 11, 2019 | 33.30 | 34.14 | 33.30 | 33.30 | 1,742 | -0.10(-0.30%) |
Feb 08, 2019 | 33.40 | 34.30 | 33.40 | 33.40 | 900 | -0.11(-0.33%) |
Feb 07, 2019 | 34.09 | 34.15 | 33.51 | 33.51 | 818 | -0.63(-1.85%) |
Feb 06, 2019 | 34.00 | 34.39 | 34.00 | 34.14 | 2,853 | -0.17(-0.50%) |
Feb 05, 2019 | 34.40 | 34.60 | 34.31 | 34.31 | 3,657 | +0.29(+0.85%) |
Feb 04, 2019 | 34.34 | 34.34 | 34.02 | 34.02 | 654 | +0.72(+2.16%) |