Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.26 | 29.50 | 28.08 | 28.45 | 64,621 | -0.88(-3.00%) |
Apr 29, 2019 | 28.66 | 29.35 | 28.15 | 29.33 | 21,894 | +0.82(+2.87%) |
Apr 26, 2019 | 28.06 | 28.77 | 28.03 | 28.51 | 21,693 | +0.41(+1.44%) |
Apr 25, 2019 | 28.79 | 28.98 | 27.86 | 28.10 | 25,845 | -0.65(-2.27%) |
Apr 24, 2019 | 29.15 | 29.34 | 28.68 | 28.76 | 70,318 | -0.44(-1.51%) |
Apr 23, 2019 | 28.87 | 29.57 | 28.83 | 29.20 | 29,090 | +0.32(+1.10%) |
Apr 22, 2019 | 29.57 | 29.57 | 28.76 | 28.88 | 22,122 | -0.58(-1.97%) |
Apr 18, 2019 | 29.78 | 30.08 | 29.21 | 29.46 | 26,350 | -0.40(-1.33%) |
Apr 17, 2019 | 30.06 | 30.41 | 29.55 | 29.86 | 33,498 | -0.20(-0.67%) |
Apr 16, 2019 | 29.94 | 30.72 | 29.77 | 30.06 | 48,021 | +0.29(+0.98%) |
Apr 15, 2019 | 29.86 | 30.07 | 29.50 | 29.77 | 30,664 | -0.11(-0.35%) |
Apr 12, 2019 | 30.59 | 31.12 | 29.83 | 29.87 | 46,112 | -0.66(-2.16%) |
Apr 11, 2019 | 31.21 | 31.26 | 30.44 | 30.53 | 33,427 | -0.81(-2.58%) |
Apr 10, 2019 | 30.75 | 31.56 | 30.74 | 31.34 | 148,320 | +0.59(+1.92%) |
Apr 09, 2019 | 31.19 | 31.19 | 30.51 | 30.75 | 67,044 | -0.67(-2.13%) |
Apr 08, 2019 | 31.50 | 31.50 | 30.30 | 31.42 | 115,280 | -0.09(-0.28%) |
Apr 05, 2019 | 30.63 | 31.51 | 30.63 | 31.51 | 29,870 | +0.56(+1.82%) |
Apr 04, 2019 | 30.19 | 30.95 | 30.02 | 30.95 | 44,523 | +0.70(+2.33%) |
Apr 03, 2019 | 30.30 | 30.63 | 29.81 | 30.24 | 59,947 | +0.30(+1.00%) |
Apr 02, 2019 | 29.97 | 30.22 | 29.54 | 29.94 | 48,881 | -0.01(-0.03%) |
Apr 01, 2019 | 28.94 | 30.00 | 28.94 | 29.95 | 106,328 | +1.05(+3.62%) |
Mar 29, 2019 | 28.99 | 29.27 | 28.63 | 28.91 | 61,445 | +0.16(+0.55%) |
Mar 28, 2019 | 28.39 | 29.07 | 28.09 | 28.75 | 25,909 | +0.42(+1.49%) |
Mar 27, 2019 | 28.20 | 28.66 | 27.85 | 28.32 | 26,660 | +0.08(+0.28%) |
Mar 26, 2019 | 27.91 | 28.52 | 27.90 | 28.25 | 36,224 | +0.48(+1.71%) |
Mar 25, 2019 | 27.50 | 28.03 | 27.25 | 27.77 | 31,741 | +0.26(+0.96%) |
Mar 22, 2019 | 28.78 | 29.35 | 27.50 | 27.51 | 57,924 | -1.46(-5.05%) |
Mar 21, 2019 | 28.40 | 29.46 | 28.40 | 28.97 | 61,593 | +0.15(+0.52%) |
Mar 20, 2019 | 28.62 | 29.22 | 28.21 | 28.82 | 47,555 | -0.15(-0.52%) |
Mar 19, 2019 | 29.00 | 29.50 | 28.71 | 28.97 | 51,292 | +0.06(+0.21%) |
Mar 18, 2019 | 28.25 | 28.98 | 28.01 | 28.91 | 64,052 | +0.68(+2.40%) |
Mar 15, 2019 | 27.52 | 28.39 | 27.31 | 28.23 | 112,441 | +0.77(+2.79%) |
Mar 14, 2019 | 27.88 | 27.88 | 27.27 | 27.46 | 61,653 | -0.57(-2.04%) |
Mar 13, 2019 | 27.72 | 28.47 | 27.72 | 28.03 | 68,923 | +0.48(+1.73%) |
Mar 12, 2019 | 28.03 | 28.30 | 27.49 | 27.56 | 38,895 | -0.39(-1.39%) |
Mar 11, 2019 | 27.74 | 27.95 | 27.08 | 27.95 | 54,174 | +0.21(+0.76%) |
Mar 08, 2019 | 27.37 | 27.88 | 27.14 | 27.73 | 72,803 | +0.26(+0.93%) |
Mar 07, 2019 | 28.76 | 28.76 | 27.39 | 27.48 | 44,745 | -1.29(-4.47%) |
Mar 06, 2019 | 30.52 | 30.52 | 28.62 | 28.76 | 43,328 | -1.73(-5.69%) |
Mar 05, 2019 | 30.38 | 30.99 | 30.28 | 30.50 | 50,254 | -0.27(-0.89%) |
Mar 04, 2019 | 30.69 | 31.14 | 30.21 | 30.77 | 59,076 | +0.18(+0.58%) |
Mar 01, 2019 | 31.09 | 31.32 | 30.39 | 30.60 | 77,119 | -0.38(-1.22%) |
Feb 28, 2019 | 30.77 | 31.00 | 30.39 | 30.97 | 66,062 | +0.20(+0.66%) |
Feb 27, 2019 | 30.66 | 30.83 | 30.33 | 30.77 | 42,673 | +0.17(+0.54%) |
Feb 26, 2019 | 30.43 | 30.94 | 30.40 | 30.61 | 50,987 | +0.15(+0.49%) |
Feb 25, 2019 | 30.80 | 30.80 | 30.31 | 30.46 | 36,911 | -0.08(-0.26%) |
Feb 22, 2019 | 30.57 | 30.80 | 30.17 | 30.54 | 38,516 | +0.21(+0.69%) |
Feb 21, 2019 | 30.84 | 30.84 | 29.97 | 30.33 | 43,430 | -0.65(-2.09%) |
Feb 20, 2019 | 29.49 | 31.22 | 29.49 | 30.97 | 74,612 | +1.51(+5.14%) |
Feb 19, 2019 | 28.97 | 29.57 | 28.67 | 29.46 | 40,840 | +0.36(+1.23%) |
Feb 15, 2019 | 29.18 | 29.65 | 29.04 | 29.10 | 48,231 | +0.06(+0.21%) |
Feb 14, 2019 | 29.08 | 29.27 | 28.74 | 29.04 | 48,940 | -0.07(-0.24%) |
Feb 13, 2019 | 29.22 | 29.53 | 29.07 | 29.11 | 52,429 | +0.20(+0.70%) |
Feb 12, 2019 | 28.60 | 29.03 | 28.43 | 28.91 | 39,172 | +0.40(+1.41%) |
Feb 11, 2019 | 28.41 | 28.58 | 28.16 | 28.51 | 32,563 | +0.09(+0.31%) |
Feb 08, 2019 | 28.58 | 28.75 | 28.20 | 28.42 | 36,116 | -0.49(-1.69%) |
Feb 07, 2019 | 29.47 | 29.47 | 28.54 | 28.91 | 54,149 | -0.66(-2.22%) |
Feb 06, 2019 | 29.92 | 30.21 | 29.51 | 29.56 | 72,674 | -0.47(-1.57%) |
Feb 05, 2019 | 30.62 | 30.89 | 29.68 | 30.04 | 90,442 | -0.47(-1.55%) |
Feb 04, 2019 | 32.02 | 32.32 | 30.47 | 30.51 | 98,522 | -1.74(-5.40%) |