Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.90 | 29.94 | 29.82 | 29.88 | 403,509 | -0.08(-0.27%) |
Apr 29, 2019 | 29.91 | 29.98 | 29.90 | 29.96 | 302,958 | +0.09(+0.30%) |
Apr 26, 2019 | 29.82 | 29.90 | 29.77 | 29.87 | 436,900 | +0.08(+0.27%) |
Apr 25, 2019 | 29.76 | 29.82 | 29.68 | 29.79 | 388,167 | -0.02(-0.05%) |
Apr 24, 2019 | 29.80 | 29.82 | 29.73 | 29.80 | 255,849 | -0.09(-0.28%) |
Apr 23, 2019 | 29.79 | 29.91 | 29.79 | 29.89 | 333,187 | +0.12(+0.40%) |
Apr 22, 2019 | 29.69 | 29.80 | 29.69 | 29.77 | 426,804 | -0.04(-0.13%) |
Apr 18, 2019 | 29.76 | 29.85 | 29.75 | 29.81 | 299,200 | +0.06(+0.20%) |
Apr 17, 2019 | 29.78 | 29.79 | 29.70 | 29.75 | 254,379 | +0.08(+0.27%) |
Apr 16, 2019 | 29.75 | 29.75 | 29.66 | 29.67 | 214,137 | +0.09(+0.30%) |
Apr 15, 2019 | 29.61 | 29.61 | 29.53 | 29.58 | 280,268 | +0.00(+0.00%) |
Apr 12, 2019 | 29.52 | 29.58 | 29.50 | 29.58 | 551,900 | +0.16(+0.54%) |
Apr 11, 2019 | 29.41 | 29.44 | 29.36 | 29.42 | 358,266 | +0.05(+0.17%) |
Apr 10, 2019 | 29.39 | 29.39 | 29.33 | 29.37 | 578,048 | +0.05(+0.17%) |
Apr 09, 2019 | 29.37 | 29.38 | 29.29 | 29.32 | 368,977 | -0.18(-0.61%) |
Apr 08, 2019 | 29.50 | 29.50 | 29.42 | 29.50 | 267,852 | -0.05(-0.19%) |
Apr 05, 2019 | 29.49 | 29.57 | 29.46 | 29.55 | 285,700 | +0.10(+0.34%) |
Apr 04, 2019 | 29.44 | 29.48 | 29.41 | 29.45 | 350,911 | +0.00(+0.02%) |
Apr 03, 2019 | 29.43 | 29.52 | 29.39 | 29.45 | 497,827 | +0.17(+0.58%) |
Apr 02, 2019 | 29.24 | 29.30 | 29.22 | 29.28 | 275,320 | +0.04(+0.14%) |
Apr 01, 2019 | 29.13 | 29.26 | 29.07 | 29.24 | 434,511 | +0.37(+1.28%) |
Mar 29, 2019 | 28.83 | 28.88 | 28.77 | 28.87 | 414,900 | +0.11(+0.38%) |
Mar 28, 2019 | 28.76 | 28.79 | 28.65 | 28.76 | 240,327 | +0.08(+0.28%) |
Mar 27, 2019 | 28.76 | 28.77 | 28.52 | 28.68 | 455,851 | +0.02(+0.07%) |
Mar 26, 2019 | 28.67 | 28.75 | 28.60 | 28.66 | 979,977 | +0.22(+0.77%) |
Mar 25, 2019 | 28.37 | 28.45 | 28.32 | 28.44 | 558,182 | +0.00(+0.00%) |
Mar 22, 2019 | 28.71 | 28.73 | 28.43 | 28.44 | 463,800 | -0.58(-2.00%) |
Mar 21, 2019 | 28.77 | 29.03 | 28.77 | 29.02 | 472,715 | +0.14(+0.48%) |
Mar 20, 2019 | 28.96 | 29.00 | 28.83 | 28.88 | 439,948 | -0.12(-0.41%) |
Mar 19, 2019 | 29.12 | 29.15 | 28.95 | 29.00 | 430,732 | +0.04(+0.14%) |
Mar 18, 2019 | 28.91 | 28.99 | 28.91 | 28.96 | 290,913 | +0.08(+0.28%) |
Mar 15, 2019 | 28.79 | 28.89 | 28.75 | 28.88 | 553,100 | +0.24(+0.84%) |
Mar 14, 2019 | 28.58 | 28.69 | 28.58 | 28.64 | 419,716 | +0.08(+0.28%) |
Mar 13, 2019 | 28.55 | 28.63 | 28.51 | 28.56 | 392,123 | +0.10(+0.35%) |
Mar 12, 2019 | 28.45 | 28.51 | 28.41 | 28.46 | 421,743 | -0.03(-0.11%) |
Mar 11, 2019 | 28.30 | 28.50 | 28.29 | 28.49 | 243,284 | +0.21(+0.74%) |
Mar 08, 2019 | 28.10 | 28.29 | 28.10 | 28.28 | 766,000 | -0.08(-0.30%) |
Mar 07, 2019 | 28.55 | 28.55 | 28.33 | 28.36 | 470,541 | -0.20(-0.68%) |
Mar 06, 2019 | 28.66 | 28.68 | 28.55 | 28.56 | 433,958 | -0.07(-0.24%) |
Mar 05, 2019 | 28.60 | 28.69 | 28.54 | 28.63 | 437,830 | +0.12(+0.42%) |
Mar 04, 2019 | 28.66 | 28.69 | 28.43 | 28.51 | 545,390 | -0.11(-0.38%) |
Mar 01, 2019 | 28.55 | 28.63 | 28.49 | 28.62 | 419,200 | +0.24(+0.85%) |
Feb 28, 2019 | 28.31 | 28.44 | 28.31 | 28.38 | 1,004,539 | -0.01(-0.04%) |
Feb 27, 2019 | 28.38 | 28.46 | 28.33 | 28.39 | 916,565 | -0.06(-0.21%) |
Feb 26, 2019 | 28.43 | 28.52 | 28.43 | 28.45 | 179,938 | +0.03(+0.11%) |
Feb 25, 2019 | 28.49 | 28.54 | 28.42 | 28.42 | 431,599 | +0.04(+0.12%) |
Feb 22, 2019 | 28.41 | 28.42 | 28.33 | 28.39 | 793,900 | +0.10(+0.34%) |
Feb 21, 2019 | 28.29 | 28.36 | 28.25 | 28.29 | 626,462 | -0.04(-0.14%) |
Feb 20, 2019 | 28.32 | 28.40 | 28.30 | 28.33 | 468,297 | +0.11(+0.39%) |
Feb 19, 2019 | 28.09 | 28.27 | 28.08 | 28.22 | 558,712 | +0.01(+0.04%) |
Feb 15, 2019 | 28.11 | 28.21 | 28.10 | 28.21 | 534,000 | +0.34(+1.22%) |
Feb 14, 2019 | 27.87 | 27.96 | 27.83 | 27.87 | 612,599 | -0.04(-0.13%) |
Feb 13, 2019 | 27.96 | 27.99 | 27.90 | 27.91 | 524,799 | +0.12(+0.45%) |
Feb 12, 2019 | 27.73 | 27.81 | 27.73 | 27.78 | 976,757 | +0.26(+0.94%) |
Feb 11, 2019 | 27.52 | 27.56 | 27.47 | 27.52 | 293,170 | +0.07(+0.26%) |
Feb 08, 2019 | 27.31 | 27.45 | 27.25 | 27.45 | 307,700 | -0.07(-0.24%) |
Feb 07, 2019 | 27.63 | 27.66 | 27.43 | 27.52 | 1,070,600 | -0.32(-1.17%) |
Feb 06, 2019 | 27.85 | 27.91 | 27.81 | 27.84 | 408,357 | -0.06(-0.22%) |
Feb 05, 2019 | 27.82 | 27.93 | 27.82 | 27.90 | 614,300 | +0.28(+1.01%) |
Feb 04, 2019 | 27.47 | 27.63 | 27.43 | 27.62 | 416,005 | +0.22(+0.80%) |