Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.54 | 30.60 | 30.36 | 30.57 | 496,259 | +0.02(+0.07%) |
Apr 29, 2019 | 30.54 | 30.63 | 30.37 | 30.55 | 470,214 | +0.03(+0.09%) |
Apr 26, 2019 | 30.34 | 30.52 | 30.28 | 30.52 | 299,700 | +0.15(+0.49%) |
Apr 25, 2019 | 30.40 | 30.44 | 30.23 | 30.37 | 405,960 | -0.01(-0.03%) |
Apr 24, 2019 | 30.44 | 30.48 | 30.36 | 30.38 | 377,891 | -0.07(-0.23%) |
Apr 23, 2019 | 30.22 | 30.48 | 30.09 | 30.45 | 399,180 | +0.27(+0.89%) |
Apr 22, 2019 | 30.07 | 30.20 | 30.03 | 30.18 | 437,165 | +0.03(+0.10%) |
Apr 18, 2019 | 30.17 | 30.19 | 30.01 | 30.15 | 397,900 | +0.04(+0.13%) |
Apr 17, 2019 | 30.29 | 30.29 | 30.04 | 30.11 | 492,522 | -0.06(-0.20%) |
Apr 16, 2019 | 30.23 | 30.26 | 30.12 | 30.17 | 369,573 | +0.02(+0.07%) |
Apr 15, 2019 | 30.10 | 30.20 | 30.07 | 30.15 | 349,394 | -0.02(-0.07%) |
Apr 12, 2019 | 30.05 | 30.21 | 30.05 | 30.17 | 260,900 | +0.20(+0.65%) |
Apr 11, 2019 | 30.05 | 30.11 | 29.88 | 29.98 | 243,563 | +0.01(+0.03%) |
Apr 10, 2019 | 29.91 | 29.98 | 29.87 | 29.97 | 356,111 | +0.11(+0.36%) |
Apr 09, 2019 | 29.94 | 29.95 | 29.82 | 29.86 | 361,436 | -0.17(-0.57%) |
Apr 08, 2019 | 29.98 | 30.03 | 29.88 | 30.03 | 366,498 | +0.03(+0.10%) |
Apr 05, 2019 | 29.92 | 30.01 | 29.88 | 30.00 | 426,800 | +0.13(+0.44%) |
Apr 04, 2019 | 29.82 | 29.89 | 29.74 | 29.87 | 395,823 | +0.07(+0.23%) |
Apr 03, 2019 | 29.85 | 29.92 | 29.71 | 29.80 | 587,851 | +0.06(+0.20%) |
Apr 02, 2019 | 29.76 | 29.79 | 29.65 | 29.74 | 342,936 | +0.01(+0.04%) |
Apr 01, 2019 | 29.68 | 29.75 | 29.57 | 29.73 | 780,618 | +0.35(+1.18%) |
Mar 29, 2019 | 29.36 | 29.40 | 29.23 | 29.38 | 508,800 | +0.18(+0.62%) |
Mar 28, 2019 | 29.17 | 29.24 | 29.02 | 29.20 | 478,143 | +0.12(+0.41%) |
Mar 27, 2019 | 29.24 | 29.29 | 28.90 | 29.08 | 497,209 | -0.14(-0.48%) |
Mar 26, 2019 | 29.28 | 29.34 | 29.07 | 29.22 | 371,505 | +0.20(+0.69%) |
Mar 25, 2019 | 29.09 | 29.13 | 28.87 | 29.02 | 614,306 | -0.02(-0.07%) |
Mar 22, 2019 | 29.48 | 29.50 | 29.03 | 29.04 | 791,300 | -0.56(-1.89%) |
Mar 21, 2019 | 29.25 | 29.66 | 29.20 | 29.60 | 515,935 | +0.31(+1.06%) |
Mar 20, 2019 | 29.37 | 29.48 | 29.16 | 29.29 | 438,027 | -0.06(-0.20%) |
Mar 19, 2019 | 29.46 | 29.57 | 29.26 | 29.35 | 770,292 | -0.01(-0.05%) |
Mar 18, 2019 | 29.29 | 29.40 | 29.26 | 29.36 | 276,772 | +0.09(+0.32%) |
Mar 15, 2019 | 29.14 | 29.34 | 29.14 | 29.27 | 453,200 | +0.14(+0.48%) |
Mar 14, 2019 | 29.15 | 29.19 | 29.06 | 29.13 | 323,217 | -0.01(-0.03%) |
Mar 13, 2019 | 29.01 | 29.23 | 29.01 | 29.14 | 533,377 | +0.21(+0.73%) |
Mar 12, 2019 | 28.86 | 29.01 | 28.86 | 28.93 | 580,019 | +0.09(+0.31%) |
Mar 11, 2019 | 28.53 | 28.86 | 28.53 | 28.84 | 385,009 | +0.42(+1.48%) |
Mar 08, 2019 | 28.37 | 28.44 | 28.20 | 28.42 | 819,500 | -0.06(-0.21%) |
Mar 07, 2019 | 28.70 | 28.70 | 28.38 | 28.48 | 904,305 | -0.25(-0.87%) |
Mar 06, 2019 | 28.92 | 28.92 | 28.68 | 28.73 | 529,240 | -0.17(-0.59%) |
Mar 05, 2019 | 28.96 | 28.99 | 28.84 | 28.90 | 840,198 | -0.05(-0.17%) |
Mar 04, 2019 | 29.20 | 29.20 | 28.68 | 28.95 | 1,364,109 | -0.10(-0.34%) |
Mar 01, 2019 | 29.02 | 29.09 | 28.89 | 29.05 | 487,500 | +0.20(+0.69%) |
Feb 28, 2019 | 28.89 | 28.99 | 28.84 | 28.85 | 585,226 | -0.07(-0.23%) |
Feb 27, 2019 | 28.93 | 28.95 | 28.74 | 28.92 | 1,439,347 | -0.02(-0.08%) |
Feb 26, 2019 | 28.96 | 29.03 | 28.81 | 28.94 | 1,752,195 | +0.00(+0.00%) |
Feb 25, 2019 | 29.01 | 29.14 | 28.94 | 28.94 | 1,559,731 | +0.03(+0.10%) |
Feb 22, 2019 | 28.84 | 28.95 | 28.78 | 28.91 | 987,800 | +0.16(+0.56%) |
Feb 21, 2019 | 28.80 | 28.83 | 28.64 | 28.75 | 2,102,924 | -0.10(-0.35%) |
Feb 20, 2019 | 28.85 | 28.85 | 28.83 | 28.85 | 948,979 | +0.03(+0.10%) |
Feb 19, 2019 | 28.84 | 28.84 | 28.82 | 28.82 | 885,386 | +0.00(+0.00%) |
Feb 15, 2019 | 28.84 | 28.84 | 28.81 | 28.82 | 344,400 | -0.01(-0.03%) |
Feb 14, 2019 | 28.83 | 28.84 | 28.82 | 28.83 | 467,505 | +0.02(+0.07%) |
Feb 13, 2019 | 28.83 | 28.84 | 28.80 | 28.81 | 550,403 | -0.02(-0.07%) |
Feb 12, 2019 | 28.83 | 28.83 | 28.81 | 28.83 | 331,155 | +0.01(+0.03%) |
Feb 11, 2019 | 28.83 | 28.83 | 28.81 | 28.82 | 347,501 | +0.00(+0.00%) |
Feb 08, 2019 | 28.83 | 28.83 | 28.81 | 28.82 | 311,700 | +0.00(+0.02%) |
Feb 07, 2019 | 28.82 | 28.83 | 28.81 | 28.82 | 425,758 | -0.00(-0.02%) |
Feb 06, 2019 | 28.83 | 28.83 | 28.79 | 28.82 | 552,903 | +0.00(+0.00%) |
Feb 05, 2019 | 28.82 | 28.82 | 28.80 | 28.82 | 579,968 | +0.01(+0.03%) |
Feb 04, 2019 | 28.82 | 28.82 | 28.80 | 28.81 | 635,374 | -0.01(-0.03%) |