Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.69 | 30.77 | 30.35 | 30.44 | 512,454 | -0.19(-0.62%) |
Apr 29, 2019 | 30.28 | 30.72 | 30.09 | 30.63 | 344,290 | +0.46(+1.51%) |
Apr 26, 2019 | 29.81 | 30.18 | 29.74 | 30.18 | 232,260 | +0.37(+1.25%) |
Apr 25, 2019 | 29.72 | 30.01 | 29.40 | 29.81 | 403,178 | +0.06(+0.19%) |
Apr 24, 2019 | 29.82 | 29.98 | 29.58 | 29.75 | 554,597 | -0.17(-0.55%) |
Apr 23, 2019 | 29.09 | 29.94 | 29.04 | 29.91 | 435,041 | +0.86(+2.96%) |
Apr 22, 2019 | 29.39 | 29.60 | 28.95 | 29.05 | 480,518 | -0.38(-1.29%) |
Apr 18, 2019 | 29.63 | 30.05 | 29.29 | 29.43 | 846,989 | -0.72(-2.39%) |
Apr 17, 2019 | 30.04 | 30.24 | 29.70 | 30.15 | 621,662 | +0.18(+0.61%) |
Apr 16, 2019 | 29.33 | 30.00 | 29.24 | 29.97 | 418,272 | +0.65(+2.23%) |
Apr 15, 2019 | 29.89 | 30.03 | 29.26 | 29.32 | 265,223 | -0.61(-2.05%) |
Apr 12, 2019 | 29.63 | 30.04 | 29.31 | 29.93 | 496,665 | +0.60(+2.03%) |
Apr 11, 2019 | 29.46 | 29.67 | 29.15 | 29.34 | 433,433 | +0.05(+0.17%) |
Apr 10, 2019 | 28.84 | 29.29 | 28.62 | 29.29 | 473,404 | +0.49(+1.70%) |
Apr 09, 2019 | 29.13 | 29.17 | 28.68 | 28.80 | 327,268 | -0.42(-1.44%) |
Apr 08, 2019 | 29.29 | 29.54 | 29.07 | 29.22 | 445,247 | -0.04(-0.14%) |
Apr 05, 2019 | 29.22 | 29.48 | 29.02 | 29.26 | 455,820 | +0.05(+0.17%) |
Apr 04, 2019 | 28.76 | 29.28 | 28.71 | 29.21 | 591,331 | +0.50(+1.76%) |
Apr 03, 2019 | 29.00 | 29.14 | 28.62 | 28.71 | 779,318 | +0.06(+0.20%) |
Apr 02, 2019 | 28.81 | 29.03 | 28.55 | 28.65 | 417,880 | -0.15(-0.52%) |
Apr 01, 2019 | 28.39 | 28.88 | 28.33 | 28.80 | 897,005 | +0.74(+2.62%) |
Mar 29, 2019 | 28.34 | 28.43 | 27.86 | 28.06 | 912,245 | +0.01(+0.03%) |
Mar 28, 2019 | 27.90 | 28.26 | 27.56 | 28.05 | 994,395 | +0.19(+0.68%) |
Mar 27, 2019 | 27.72 | 28.09 | 27.55 | 27.86 | 990,491 | +0.02(+0.06%) |
Mar 26, 2019 | 27.27 | 27.88 | 27.20 | 27.85 | 519,719 | +0.71(+2.62%) |
Mar 25, 2019 | 26.78 | 27.34 | 26.56 | 27.13 | 873,728 | +0.30(+1.11%) |
Mar 22, 2019 | 27.66 | 27.72 | 26.61 | 26.84 | 1,189,580 | -1.02(-3.65%) |
Mar 21, 2019 | 28.12 | 28.42 | 27.74 | 27.85 | 646,264 | -0.40(-1.41%) |
Mar 20, 2019 | 29.51 | 29.61 | 28.23 | 28.25 | 659,902 | -1.30(-4.40%) |
Mar 19, 2019 | 30.55 | 30.55 | 29.51 | 29.55 | 673,619 | -0.85(-2.80%) |
Mar 18, 2019 | 30.11 | 30.54 | 30.00 | 30.40 | 669,457 | +0.42(+1.41%) |
Mar 15, 2019 | 30.15 | 30.21 | 29.84 | 29.98 | 1,390,300 | -0.17(-0.55%) |
Mar 14, 2019 | 30.20 | 30.26 | 30.03 | 30.15 | 381,891 | -0.07(-0.22%) |
Mar 13, 2019 | 30.34 | 30.51 | 30.09 | 30.21 | 583,294 | -0.01(-0.03%) |
Mar 12, 2019 | 30.25 | 30.30 | 29.92 | 30.22 | 421,474 | -0.01(-0.03%) |
Mar 11, 2019 | 30.39 | 30.39 | 30.03 | 30.23 | 558,400 | -0.12(-0.41%) |
Mar 08, 2019 | 30.04 | 30.43 | 30.02 | 30.35 | 594,185 | +0.14(+0.47%) |
Mar 07, 2019 | 30.64 | 30.69 | 30.08 | 30.21 | 732,216 | -0.47(-1.54%) |
Mar 06, 2019 | 31.40 | 31.48 | 30.67 | 30.68 | 622,323 | -0.76(-2.42%) |
Mar 05, 2019 | 31.65 | 31.65 | 31.16 | 31.45 | 447,614 | -0.20(-0.63%) |
Mar 04, 2019 | 31.74 | 32.03 | 31.35 | 31.64 | 425,236 | -0.10(-0.31%) |
Mar 01, 2019 | 32.05 | 32.21 | 31.56 | 31.74 | 872,366 | -0.14(-0.44%) |
Feb 28, 2019 | 32.13 | 32.20 | 31.87 | 31.88 | 409,559 | -0.18(-0.56%) |
Feb 27, 2019 | 31.84 | 32.08 | 31.43 | 32.06 | 382,861 | +0.22(+0.70%) |
Feb 26, 2019 | 32.32 | 32.43 | 31.84 | 31.84 | 468,589 | -0.57(-1.75%) |
Feb 25, 2019 | 32.60 | 32.64 | 32.33 | 32.41 | 465,199 | -0.05(-0.15%) |
Feb 22, 2019 | 32.55 | 32.57 | 32.31 | 32.46 | 291,747 | -0.06(-0.18%) |
Feb 21, 2019 | 32.85 | 32.85 | 32.43 | 32.52 | 532,455 | -0.34(-1.05%) |
Feb 20, 2019 | 32.52 | 32.89 | 32.25 | 32.86 | 544,136 | +0.48(+1.47%) |
Feb 19, 2019 | 32.10 | 32.53 | 31.97 | 32.39 | 410,665 | +0.09(+0.28%) |
Feb 15, 2019 | 31.77 | 32.31 | 31.65 | 32.29 | 1,538,163 | +0.69(+2.18%) |
Feb 14, 2019 | 31.47 | 31.77 | 31.26 | 31.61 | 620,786 | -0.16(-0.52%) |
Feb 13, 2019 | 31.53 | 31.92 | 31.47 | 31.77 | 604,567 | +0.24(+0.76%) |
Feb 12, 2019 | 31.55 | 31.92 | 31.48 | 31.53 | 495,381 | +0.16(+0.52%) |
Feb 11, 2019 | 30.96 | 31.39 | 30.78 | 31.37 | 711,264 | +0.54(+1.76%) |
Feb 08, 2019 | 31.37 | 31.53 | 30.78 | 30.83 | 493,596 | -0.60(-1.91%) |
Feb 07, 2019 | 31.03 | 31.43 | 30.83 | 31.42 | 853,712 | +0.41(+1.32%) |
Feb 06, 2019 | 30.95 | 31.31 | 30.87 | 31.01 | 634,122 | -0.10(-0.32%) |
Feb 05, 2019 | 31.04 | 31.17 | 30.78 | 31.11 | 543,502 | +0.06(+0.18%) |
Feb 04, 2019 | 30.59 | 31.06 | 30.44 | 31.06 | 622,603 | +0.47(+1.53%) |