Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.54 | 29.54 | 29.16 | 29.35 | 3,629 | -0.21(-0.72%) |
Apr 29, 2019 | 29.75 | 29.75 | 29.50 | 29.56 | 7,439 | +0.13(+0.44%) |
Apr 26, 2019 | 29.67 | 29.67 | 29.20 | 29.43 | 7,800 | +0.01(+0.02%) |
Apr 25, 2019 | 29.45 | 29.49 | 29.30 | 29.42 | 2,906 | +0.14(+0.46%) |
Apr 24, 2019 | 29.42 | 29.42 | 29.29 | 29.29 | 7,454 | -0.04(-0.15%) |
Apr 23, 2019 | 29.54 | 29.54 | 29.05 | 29.33 | 11,110 | +0.37(+1.27%) |
Apr 22, 2019 | 29.08 | 29.08 | 28.70 | 28.96 | 4,581 | +0.17(+0.58%) |
Apr 18, 2019 | 28.75 | 28.80 | 28.68 | 28.80 | 2,400 | +0.06(+0.21%) |
Apr 17, 2019 | 28.81 | 28.81 | 28.65 | 28.73 | 4,704 | +0.07(+0.25%) |
Apr 16, 2019 | 28.77 | 28.77 | 28.66 | 28.66 | 7,908 | +0.06(+0.22%) |
Apr 15, 2019 | 28.86 | 28.86 | 28.45 | 28.60 | 3,272 | +0.03(+0.12%) |
Apr 12, 2019 | 28.55 | 28.57 | 28.38 | 28.57 | 3,400 | +0.16(+0.56%) |
Apr 11, 2019 | 28.51 | 28.51 | 28.38 | 28.41 | 4,128 | +0.01(+0.05%) |
Apr 10, 2019 | 28.13 | 28.39 | 28.13 | 28.39 | 1,569 | +0.19(+0.68%) |
Apr 09, 2019 | 28.28 | 28.28 | 28.20 | 28.20 | 1,444 | -0.11(-0.38%) |
Apr 08, 2019 | 28.33 | 28.33 | 28.03 | 28.31 | 5,493 | +0.05(+0.18%) |
Apr 05, 2019 | 28.25 | 28.28 | 28.25 | 28.26 | 7,000 | +0.10(+0.36%) |
Apr 04, 2019 | 28.44 | 28.44 | 28.07 | 28.15 | 3,736 | -0.10(-0.36%) |
Apr 03, 2019 | 28.33 | 28.39 | 28.19 | 28.26 | 3,305 | +0.16(+0.57%) |
Apr 02, 2019 | 28.14 | 28.14 | 27.95 | 28.10 | 7,030 | +0.12(+0.44%) |
Apr 01, 2019 | 27.97 | 27.97 | 27.80 | 27.97 | 1,898 | +0.40(+1.47%) |
Mar 29, 2019 | 27.52 | 27.57 | 27.51 | 27.57 | 2,500 | +0.21(+0.78%) |
Mar 28, 2019 | 27.33 | 27.36 | 27.23 | 27.36 | 3,055 | +0.12(+0.44%) |
Mar 27, 2019 | 27.51 | 27.51 | 27.16 | 27.24 | 2,466 | -0.15(-0.55%) |
Mar 26, 2019 | 27.97 | 27.97 | 27.31 | 27.39 | 5,240 | +0.05(+0.19%) |
Mar 25, 2019 | 27.45 | 27.45 | 27.18 | 27.33 | 11,356 | -0.06(-0.23%) |
Mar 22, 2019 | 27.84 | 27.90 | 27.40 | 27.40 | 9,100 | -0.67(-2.38%) |
Mar 21, 2019 | 27.61 | 28.07 | 27.61 | 28.07 | 1,088 | +0.54(+1.97%) |
Mar 20, 2019 | 27.45 | 27.60 | 27.39 | 27.52 | 1,962 | +0.06(+0.21%) |
Mar 19, 2019 | 27.44 | 27.49 | 27.44 | 27.47 | 675 | +0.09(+0.31%) |
Mar 18, 2019 | 27.27 | 27.42 | 27.27 | 27.38 | 3,103 | +0.11(+0.40%) |
Mar 15, 2019 | 27.30 | 27.40 | 27.26 | 27.27 | 2,300 | +0.16(+0.60%) |
Mar 14, 2019 | 27.13 | 27.16 | 27.11 | 27.11 | 1,613 | +0.01(+0.02%) |
Mar 13, 2019 | 27.08 | 27.22 | 27.07 | 27.10 | 2,124 | +0.19(+0.69%) |
Mar 12, 2019 | 26.93 | 26.98 | 26.92 | 26.92 | 3,198 | +0.14(+0.51%) |
Mar 11, 2019 | 26.61 | 26.79 | 26.61 | 26.78 | 11,467 | +0.56(+2.13%) |
Mar 08, 2019 | 25.92 | 26.22 | 25.92 | 26.22 | 3,200 | -0.01(-0.04%) |
Mar 07, 2019 | 26.31 | 26.38 | 26.14 | 26.23 | 5,939 | -0.29(-1.11%) |
Mar 06, 2019 | 26.73 | 26.73 | 26.51 | 26.53 | 3,706 | -0.16(-0.59%) |
Mar 05, 2019 | 26.58 | 26.68 | 26.58 | 26.68 | 1,252 | +0.07(+0.26%) |
Mar 04, 2019 | 26.67 | 26.90 | 26.37 | 26.61 | 9,193 | -0.10(-0.36%) |
Mar 01, 2019 | 26.55 | 26.71 | 26.55 | 26.71 | 800 | +0.22(+0.82%) |
Feb 28, 2019 | 26.48 | 26.50 | 26.45 | 26.49 | 6,292 | -0.12(-0.44%) |
Feb 27, 2019 | 26.59 | 26.61 | 26.30 | 26.61 | 2,455 | +0.04(+0.15%) |
Feb 26, 2019 | 26.52 | 26.65 | 26.51 | 26.57 | 910 | +0.06(+0.24%) |
Feb 25, 2019 | 26.70 | 26.70 | 26.51 | 26.51 | 1,015 | +0.09(+0.33%) |
Feb 22, 2019 | 26.32 | 26.42 | 26.32 | 26.42 | 1,100 | +0.35(+1.35%) |
Feb 21, 2019 | 26.22 | 26.22 | 25.97 | 26.07 | 2,591 | -0.00(-0.01%) |
Feb 20, 2019 | 26.11 | 26.13 | 26.07 | 26.07 | 1,064 | -0.08(-0.31%) |
Feb 19, 2019 | 26.17 | 26.20 | 26.15 | 26.15 | 339 | +0.07(+0.26%) |
Feb 15, 2019 | 26.08 | 26.09 | 26.03 | 26.09 | 500 | +0.08(+0.30%) |
Feb 14, 2019 | 26.10 | 26.10 | 26.01 | 26.01 | 1,234 | +0.04(+0.17%) |
Feb 13, 2019 | 26.08 | 26.08 | 25.96 | 25.96 | 968 | +0.01(+0.02%) |
Feb 12, 2019 | 25.87 | 25.96 | 25.87 | 25.96 | 1,812 | +0.39(+1.51%) |
Feb 11, 2019 | 25.56 | 25.58 | 25.56 | 25.57 | 1,565 | +0.05(+0.20%) |
Feb 08, 2019 | 25.32 | 25.52 | 25.32 | 25.52 | 1,800 | +0.08(+0.31%) |
Feb 07, 2019 | 25.47 | 25.47 | 25.32 | 25.44 | 1,487 | -0.37(-1.43%) |
Feb 06, 2019 | 26.04 | 26.04 | 25.79 | 25.81 | 811 | -0.09(-0.33%) |
Feb 05, 2019 | 25.89 | 25.90 | 25.87 | 25.90 | 438 | +0.25(+0.97%) |
Feb 04, 2019 | 25.44 | 25.66 | 25.44 | 25.65 | 953 | +0.37(+1.46%) |