Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.21 | 29.43 | 29.16 | 29.39 | 526,541 | +0.15(+0.50%) |
Apr 29, 2019 | 29.11 | 29.33 | 29.08 | 29.25 | 759,932 | +0.10(+0.36%) |
Apr 26, 2019 | 28.91 | 29.14 | 28.84 | 29.14 | 760,204 | +0.24(+0.85%) |
Apr 25, 2019 | 28.65 | 28.95 | 28.58 | 28.90 | 1,150,361 | +0.21(+0.74%) |
Apr 24, 2019 | 28.89 | 28.89 | 28.67 | 28.68 | 826,874 | -0.23(-0.78%) |
Apr 23, 2019 | 28.82 | 29.00 | 28.75 | 28.91 | 703,285 | -0.01(-0.02%) |
Apr 22, 2019 | 28.91 | 28.97 | 28.81 | 28.92 | 834,729 | -0.03(-0.12%) |
Apr 18, 2019 | 28.95 | 28.97 | 28.86 | 28.95 | 812,928 | -0.05(-0.17%) |
Apr 17, 2019 | 29.09 | 29.14 | 28.87 | 29.00 | 1,129,996 | +0.02(+0.07%) |
Apr 16, 2019 | 28.81 | 29.04 | 28.77 | 28.98 | 1,010,822 | +0.18(+0.63%) |
Apr 15, 2019 | 28.79 | 28.90 | 28.68 | 28.80 | 816,140 | -0.00(-0.01%) |
Apr 12, 2019 | 28.83 | 28.93 | 28.62 | 28.80 | 1,214,378 | +0.26(+0.90%) |
Apr 11, 2019 | 28.37 | 28.69 | 28.37 | 28.54 | 765,903 | -0.05(-0.18%) |
Apr 10, 2019 | 28.61 | 28.62 | 28.47 | 28.60 | 739,361 | +0.03(+0.12%) |
Apr 09, 2019 | 28.55 | 28.67 | 28.40 | 28.56 | 1,147,441 | -0.12(-0.40%) |
Apr 08, 2019 | 28.46 | 28.68 | 28.46 | 28.68 | 3,543,704 | +0.14(+0.48%) |
Apr 05, 2019 | 28.56 | 28.56 | 28.41 | 28.54 | 783,987 | -0.01(-0.04%) |
Apr 04, 2019 | 28.27 | 28.59 | 28.27 | 28.55 | 984,864 | +0.23(+0.81%) |
Apr 03, 2019 | 28.41 | 28.48 | 28.29 | 28.32 | 1,088,891 | +0.05(+0.17%) |
Apr 02, 2019 | 28.19 | 28.28 | 28.07 | 28.27 | 928,429 | +0.08(+0.27%) |
Apr 01, 2019 | 27.89 | 28.20 | 27.82 | 28.19 | 1,625,705 | +0.60(+2.18%) |
Mar 29, 2019 | 28.06 | 28.06 | 27.58 | 27.59 | 2,840,236 | -0.19(-0.69%) |
Mar 28, 2019 | 27.71 | 27.79 | 27.62 | 27.79 | 1,120,724 | +0.01(+0.04%) |
Mar 27, 2019 | 27.86 | 28.01 | 27.75 | 27.78 | 1,580,107 | -0.07(-0.24%) |
Mar 26, 2019 | 28.10 | 28.19 | 27.73 | 27.84 | 2,322,483 | -0.09(-0.32%) |
Mar 25, 2019 | 27.87 | 27.96 | 27.56 | 27.93 | 1,387,333 | +0.02(+0.07%) |
Mar 22, 2019 | 28.50 | 28.50 | 27.88 | 27.91 | 1,920,595 | -0.76(-2.64%) |
Mar 21, 2019 | 28.81 | 28.82 | 28.52 | 28.67 | 1,047,804 | -0.26(-0.91%) |
Mar 20, 2019 | 29.15 | 29.18 | 28.89 | 28.93 | 1,065,173 | -0.27(-0.94%) |
Mar 19, 2019 | 29.41 | 29.50 | 29.19 | 29.21 | 947,171 | -0.01(-0.04%) |
Mar 18, 2019 | 29.03 | 29.24 | 29.01 | 29.22 | 1,445,429 | +0.19(+0.66%) |
Mar 15, 2019 | 28.84 | 29.13 | 28.84 | 29.03 | 780,542 | +0.16(+0.56%) |
Mar 14, 2019 | 28.90 | 28.93 | 28.79 | 28.86 | 740,051 | -0.02(-0.07%) |
Mar 13, 2019 | 28.81 | 28.96 | 28.80 | 28.88 | 817,196 | +0.11(+0.39%) |
Mar 12, 2019 | 28.82 | 28.89 | 28.65 | 28.77 | 937,977 | -0.03(-0.10%) |
Mar 11, 2019 | 28.59 | 28.84 | 28.59 | 28.80 | 1,536,925 | +0.18(+0.64%) |
Mar 08, 2019 | 28.47 | 28.66 | 28.47 | 28.62 | 844,397 | +0.01(+0.05%) |
Mar 07, 2019 | 28.75 | 28.85 | 28.51 | 28.60 | 1,020,627 | -0.19(-0.64%) |
Mar 06, 2019 | 29.00 | 29.00 | 28.69 | 28.79 | 875,904 | -0.21(-0.72%) |
Mar 05, 2019 | 29.10 | 29.12 | 28.87 | 29.00 | 788,662 | -0.06(-0.20%) |
Mar 04, 2019 | 28.94 | 29.19 | 28.89 | 29.06 | 1,374,708 | +0.18(+0.62%) |
Mar 01, 2019 | 29.12 | 29.14 | 28.83 | 28.88 | 1,390,223 | -0.22(-0.75%) |
Feb 28, 2019 | 29.43 | 29.58 | 28.98 | 29.10 | 2,813,735 | -0.81(-2.72%) |
Feb 27, 2019 | 29.70 | 29.93 | 29.63 | 29.91 | 979,043 | +0.31(+1.03%) |
Feb 26, 2019 | 29.67 | 29.81 | 29.52 | 29.60 | 1,380,819 | -0.21(-0.70%) |
Feb 25, 2019 | 29.90 | 29.97 | 29.79 | 29.81 | 884,686 | +0.01(+0.03%) |
Feb 22, 2019 | 29.56 | 29.87 | 29.56 | 29.80 | 599,183 | +0.23(+0.79%) |
Feb 21, 2019 | 29.72 | 29.88 | 29.50 | 29.57 | 773,938 | -0.16(-0.53%) |
Feb 20, 2019 | 29.45 | 29.82 | 29.42 | 29.73 | 910,931 | +0.35(+1.18%) |
Feb 19, 2019 | 29.19 | 29.42 | 29.08 | 29.38 | 728,280 | +0.10(+0.35%) |
Feb 15, 2019 | 29.03 | 29.34 | 28.96 | 29.28 | 902,420 | +0.39(+1.34%) |
Feb 14, 2019 | 28.81 | 28.97 | 28.70 | 28.89 | 614,680 | -0.08(-0.26%) |
Feb 13, 2019 | 29.15 | 29.28 | 28.96 | 28.97 | 858,605 | -0.12(-0.40%) |
Feb 12, 2019 | 28.86 | 29.10 | 28.79 | 29.08 | 956,014 | +0.50(+1.76%) |
Feb 11, 2019 | 28.72 | 28.72 | 28.45 | 28.58 | 1,182,914 | -0.11(-0.39%) |
Feb 08, 2019 | 28.64 | 28.81 | 28.39 | 28.69 | 844,688 | +0.08(+0.28%) |
Feb 07, 2019 | 29.03 | 29.07 | 28.55 | 28.61 | 1,261,825 | -0.55(-1.87%) |
Feb 06, 2019 | 29.20 | 29.37 | 29.12 | 29.16 | 849,817 | -0.13(-0.46%) |
Feb 05, 2019 | 29.12 | 29.29 | 29.05 | 29.29 | 751,265 | +0.17(+0.59%) |
Feb 04, 2019 | 29.15 | 29.22 | 29.02 | 29.12 | 742,690 | -0.04(-0.14%) |