Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.15 | 30.76 | 29.49 | 29.79 | 269,344 | -0.74(-2.42%) |
Apr 29, 2019 | 31.19 | 31.19 | 30.48 | 30.53 | 107,441 | -0.71(-2.27%) |
Apr 26, 2019 | 30.63 | 31.40 | 30.34 | 31.24 | 133,400 | +0.38(+1.23%) |
Apr 25, 2019 | 31.46 | 31.63 | 30.62 | 30.86 | 163,836 | -0.65(-2.06%) |
Apr 24, 2019 | 31.93 | 32.46 | 31.47 | 31.51 | 112,871 | -0.39(-1.22%) |
Apr 23, 2019 | 32.09 | 32.47 | 31.79 | 31.90 | 137,157 | -0.09(-0.28%) |
Apr 22, 2019 | 31.80 | 32.10 | 31.60 | 31.99 | 97,975 | +0.10(+0.31%) |
Apr 18, 2019 | 32.50 | 32.79 | 31.84 | 31.89 | 110,900 | -0.57(-1.76%) |
Apr 17, 2019 | 32.42 | 32.89 | 32.07 | 32.46 | 161,390 | +0.51(+1.60%) |
Apr 16, 2019 | 31.50 | 32.31 | 31.50 | 31.95 | 111,951 | +0.69(+2.21%) |
Apr 15, 2019 | 31.54 | 31.63 | 31.07 | 31.26 | 81,935 | -0.20(-0.64%) |
Apr 12, 2019 | 31.69 | 31.89 | 31.33 | 31.46 | 89,900 | +0.12(+0.38%) |
Apr 11, 2019 | 32.51 | 32.55 | 31.22 | 31.34 | 119,482 | -1.03(-3.18%) |
Apr 10, 2019 | 31.69 | 32.44 | 31.52 | 32.37 | 120,491 | +0.76(+2.40%) |
Apr 09, 2019 | 31.93 | 32.00 | 31.32 | 31.61 | 131,432 | -0.39(-1.22%) |
Apr 08, 2019 | 31.86 | 32.04 | 31.43 | 32.00 | 97,580 | +0.10(+0.31%) |
Apr 05, 2019 | 31.50 | 31.95 | 31.33 | 31.90 | 166,800 | +0.54(+1.72%) |
Apr 04, 2019 | 31.90 | 32.33 | 31.25 | 31.36 | 148,845 | -0.43(-1.35%) |
Apr 03, 2019 | 31.39 | 32.10 | 30.94 | 31.79 | 239,002 | +0.87(+2.81%) |
Apr 02, 2019 | 30.65 | 31.01 | 30.28 | 30.92 | 70,793 | +0.43(+1.41%) |
Apr 01, 2019 | 31.15 | 31.33 | 30.48 | 30.49 | 214,449 | -0.39(-1.26%) |
Mar 29, 2019 | 30.28 | 30.96 | 30.05 | 30.88 | 223,800 | +0.84(+2.80%) |
Mar 28, 2019 | 29.76 | 30.15 | 29.60 | 30.04 | 193,549 | +0.40(+1.35%) |
Mar 27, 2019 | 30.06 | 30.38 | 29.29 | 29.64 | 120,756 | -0.42(-1.40%) |
Mar 26, 2019 | 30.43 | 30.99 | 29.89 | 30.06 | 125,384 | -0.03(-0.10%) |
Mar 25, 2019 | 29.59 | 30.47 | 29.49 | 30.09 | 194,757 | +0.47(+1.59%) |
Mar 22, 2019 | 30.96 | 30.96 | 29.62 | 29.62 | 175,800 | -1.41(-4.54%) |
Mar 21, 2019 | 30.37 | 31.68 | 30.37 | 31.03 | 164,074 | +0.61(+2.01%) |
Mar 20, 2019 | 30.47 | 30.82 | 30.31 | 30.42 | 276,274 | -0.01(-0.03%) |
Mar 19, 2019 | 30.59 | 31.20 | 30.19 | 30.43 | 232,670 | +0.00(+0.00%) |
Mar 18, 2019 | 30.68 | 30.71 | 30.16 | 30.43 | 170,544 | -0.25(-0.81%) |
Mar 15, 2019 | 29.35 | 31.89 | 29.32 | 30.68 | 437,200 | +1.67(+5.76%) |
Mar 14, 2019 | 29.27 | 29.83 | 28.90 | 29.01 | 163,944 | -0.24(-0.82%) |
Mar 13, 2019 | 29.20 | 29.47 | 28.96 | 29.25 | 160,050 | +0.18(+0.62%) |
Mar 12, 2019 | 29.12 | 29.17 | 28.90 | 29.07 | 159,600 | +0.09(+0.31%) |
Mar 11, 2019 | 28.40 | 29.10 | 28.30 | 28.98 | 97,433 | +0.68(+2.40%) |
Mar 08, 2019 | 28.09 | 28.70 | 28.09 | 28.30 | 108,100 | +0.00(+0.00%) |
Mar 07, 2019 | 28.95 | 28.99 | 28.30 | 28.30 | 297,481 | -0.67(-2.31%) |
Mar 06, 2019 | 29.66 | 29.89 | 28.72 | 28.97 | 254,736 | -0.68(-2.29%) |
Mar 05, 2019 | 30.60 | 30.60 | 29.61 | 29.65 | 325,000 | -0.96(-3.14%) |
Mar 04, 2019 | 28.98 | 30.71 | 28.89 | 30.61 | 992,389 | +1.76(+6.10%) |
Mar 01, 2019 | 28.82 | 29.77 | 28.46 | 28.85 | 126,000 | +0.39(+1.37%) |
Feb 28, 2019 | 28.48 | 28.86 | 28.35 | 28.46 | 135,411 | -0.04(-0.14%) |
Feb 27, 2019 | 29.23 | 29.23 | 28.07 | 28.50 | 178,430 | -0.83(-2.83%) |
Feb 26, 2019 | 29.55 | 30.13 | 29.09 | 29.33 | 394,648 | -0.22(-0.74%) |
Feb 25, 2019 | 29.95 | 30.54 | 29.55 | 29.55 | 162,351 | -0.04(-0.14%) |
Feb 22, 2019 | 29.57 | 29.66 | 29.18 | 29.59 | 195,600 | -0.06(-0.20%) |
Feb 21, 2019 | 30.15 | 30.25 | 29.56 | 29.65 | 104,496 | -0.50(-1.66%) |
Feb 20, 2019 | 29.71 | 30.43 | 29.36 | 30.15 | 189,163 | +0.58(+1.96%) |
Feb 19, 2019 | 30.23 | 30.39 | 29.49 | 29.57 | 163,657 | -0.67(-2.22%) |
Feb 15, 2019 | 30.05 | 30.93 | 29.68 | 30.24 | 206,600 | +0.40(+1.34%) |
Feb 14, 2019 | 30.43 | 30.98 | 29.73 | 29.84 | 149,624 | -0.58(-1.91%) |
Feb 13, 2019 | 30.14 | 30.52 | 29.57 | 30.42 | 174,279 | +0.49(+1.64%) |
Feb 12, 2019 | 29.72 | 30.23 | 29.60 | 29.93 | 145,182 | +0.53(+1.80%) |
Feb 11, 2019 | 29.54 | 29.88 | 28.91 | 29.40 | 300,152 | +0.34(+1.17%) |
Feb 08, 2019 | 28.65 | 29.81 | 28.65 | 29.06 | 241,200 | +0.23(+0.80%) |
Feb 07, 2019 | 29.51 | 29.54 | 27.96 | 28.83 | 341,733 | -1.18(-3.93%) |
Feb 06, 2019 | 29.76 | 31.35 | 28.85 | 30.01 | 453,529 | -0.68(-2.22%) |
Feb 05, 2019 | 30.88 | 31.32 | 30.55 | 30.69 | 177,584 | -0.25(-0.81%) |
Feb 04, 2019 | 31.13 | 31.13 | 30.58 | 30.94 | 116,519 | -0.15(-0.48%) |