Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 31.79 | 32.09 | 31.40 | 32.04 | 439,354 | +0.28(+0.89%) |
Apr 29, 2019 | 31.82 | 31.89 | 31.15 | 31.76 | 670,289 | +0.41(+1.32%) |
Apr 26, 2019 | 30.91 | 31.39 | 30.88 | 31.35 | 251,714 | +0.39(+1.25%) |
Apr 25, 2019 | 30.68 | 31.10 | 30.45 | 30.96 | 298,639 | +0.22(+0.72%) |
Apr 24, 2019 | 30.70 | 30.86 | 30.60 | 30.74 | 258,003 | +0.04(+0.14%) |
Apr 23, 2019 | 30.70 | 30.75 | 30.45 | 30.70 | 424,589 | +0.03(+0.09%) |
Apr 22, 2019 | 30.60 | 30.72 | 30.43 | 30.67 | 175,887 | -0.11(-0.36%) |
Apr 18, 2019 | 30.85 | 31.03 | 30.75 | 30.78 | 135,182 | +0.01(+0.02%) |
Apr 17, 2019 | 31.07 | 31.07 | 30.68 | 30.77 | 206,440 | -0.28(-0.91%) |
Apr 16, 2019 | 30.79 | 31.07 | 30.79 | 31.06 | 201,733 | +0.40(+1.31%) |
Apr 15, 2019 | 30.68 | 30.76 | 30.58 | 30.65 | 155,004 | -0.03(-0.09%) |
Apr 12, 2019 | 30.78 | 30.95 | 30.63 | 30.68 | 166,556 | +0.03(+0.11%) |
Apr 11, 2019 | 30.34 | 30.69 | 30.32 | 30.65 | 202,224 | +0.37(+1.23%) |
Apr 10, 2019 | 29.91 | 30.38 | 29.91 | 30.27 | 189,573 | +0.33(+1.11%) |
Apr 09, 2019 | 30.06 | 30.15 | 29.87 | 29.94 | 243,590 | -0.21(-0.71%) |
Apr 08, 2019 | 30.32 | 30.36 | 30.14 | 30.16 | 214,022 | -0.18(-0.59%) |
Apr 05, 2019 | 30.42 | 30.50 | 30.27 | 30.34 | 291,329 | +0.05(+0.16%) |
Apr 04, 2019 | 30.20 | 30.47 | 30.18 | 30.29 | 173,610 | +0.14(+0.46%) |
Apr 03, 2019 | 30.13 | 30.33 | 30.02 | 30.15 | 547,537 | +0.12(+0.39%) |
Apr 02, 2019 | 30.45 | 30.45 | 29.81 | 30.03 | 617,644 | -0.44(-1.43%) |
Apr 01, 2019 | 30.15 | 30.47 | 30.11 | 30.47 | 309,516 | +0.48(+1.61%) |
Mar 29, 2019 | 30.07 | 30.09 | 29.78 | 29.98 | 261,546 | +0.11(+0.37%) |
Mar 28, 2019 | 29.74 | 29.91 | 29.51 | 29.87 | 350,166 | +0.13(+0.44%) |
Mar 27, 2019 | 29.51 | 29.85 | 29.40 | 29.74 | 352,453 | +0.21(+0.70%) |
Mar 26, 2019 | 29.40 | 29.64 | 29.25 | 29.53 | 240,091 | +0.24(+0.83%) |
Mar 25, 2019 | 29.58 | 29.85 | 29.24 | 29.29 | 311,705 | -0.29(-0.98%) |
Mar 22, 2019 | 29.82 | 29.85 | 29.52 | 29.58 | 465,404 | -0.39(-1.29%) |
Mar 21, 2019 | 29.67 | 30.11 | 29.57 | 29.97 | 233,657 | +0.21(+0.70%) |
Mar 20, 2019 | 30.09 | 30.30 | 29.76 | 29.76 | 630,836 | -0.43(-1.42%) |
Mar 19, 2019 | 30.58 | 30.75 | 30.15 | 30.19 | 446,189 | -0.28(-0.91%) |
Mar 18, 2019 | 30.13 | 30.67 | 30.13 | 30.47 | 552,323 | +0.34(+1.12%) |
Mar 15, 2019 | 29.98 | 30.52 | 29.98 | 30.13 | 1,075,823 | +0.19(+0.65%) |
Mar 14, 2019 | 29.92 | 30.05 | 29.84 | 29.93 | 497,272 | +0.03(+0.09%) |
Mar 13, 2019 | 30.05 | 30.05 | 29.84 | 29.91 | 381,238 | -0.04(-0.14%) |
Mar 12, 2019 | 30.00 | 30.07 | 29.89 | 29.95 | 246,211 | -0.02(-0.07%) |
Mar 11, 2019 | 29.89 | 29.98 | 29.60 | 29.97 | 667,049 | +0.17(+0.58%) |
Mar 08, 2019 | 29.40 | 29.86 | 29.40 | 29.80 | 588,731 | +0.20(+0.68%) |
Mar 07, 2019 | 29.71 | 29.75 | 29.44 | 29.60 | 442,469 | -0.14(-0.47%) |
Mar 06, 2019 | 29.83 | 29.98 | 29.73 | 29.73 | 177,546 | -0.12(-0.39%) |
Mar 05, 2019 | 30.13 | 30.17 | 29.71 | 29.85 | 303,058 | -0.26(-0.85%) |
Mar 04, 2019 | 30.15 | 30.29 | 29.83 | 30.11 | 231,450 | +0.05(+0.16%) |
Mar 01, 2019 | 30.11 | 30.23 | 29.89 | 30.06 | 359,282 | +0.17(+0.56%) |
Feb 28, 2019 | 29.84 | 29.97 | 29.77 | 29.89 | 259,383 | +0.11(+0.37%) |
Feb 27, 2019 | 29.73 | 29.97 | 29.69 | 29.78 | 302,444 | -0.03(-0.09%) |
Feb 26, 2019 | 29.78 | 30.09 | 29.76 | 29.81 | 260,526 | -0.07(-0.23%) |
Feb 25, 2019 | 29.92 | 30.17 | 29.87 | 29.88 | 429,633 | -0.03(-0.09%) |
Feb 22, 2019 | 30.16 | 30.16 | 29.55 | 29.91 | 472,199 | -0.21(-0.71%) |
Feb 21, 2019 | 29.99 | 30.19 | 29.80 | 30.12 | 894,439 | +0.16(+0.53%) |
Feb 20, 2019 | 29.66 | 30.08 | 29.44 | 29.96 | 665,343 | +0.26(+0.86%) |
Feb 19, 2019 | 29.17 | 29.89 | 29.17 | 29.71 | 691,141 | +0.49(+1.66%) |
Feb 15, 2019 | 29.01 | 29.29 | 29.00 | 29.22 | 396,346 | +0.46(+1.60%) |
Feb 14, 2019 | 28.71 | 28.95 | 28.53 | 28.76 | 585,802 | +0.03(+0.09%) |
Feb 13, 2019 | 28.32 | 28.90 | 28.32 | 28.74 | 540,938 | +0.38(+1.34%) |
Feb 12, 2019 | 28.33 | 28.90 | 28.19 | 28.36 | 733,351 | +0.20(+0.70%) |
Feb 11, 2019 | 28.86 | 29.22 | 27.81 | 28.16 | 2,068,897 | -2.38(-7.78%) |
Feb 08, 2019 | 30.44 | 30.67 | 30.17 | 30.54 | 334,631 | -0.05(-0.15%) |
Feb 07, 2019 | 30.30 | 30.59 | 30.13 | 30.58 | 293,251 | +0.12(+0.41%) |
Feb 06, 2019 | 30.26 | 30.51 | 30.26 | 30.46 | 325,180 | +0.11(+0.35%) |
Feb 05, 2019 | 30.23 | 30.38 | 30.03 | 30.35 | 274,755 | +0.08(+0.26%) |
Feb 04, 2019 | 30.27 | 30.31 | 29.94 | 30.27 | 316,317 | -0.14(-0.45%) |