Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 28.64 | 28.79 | 28.57 | 28.63 | 26,851 | -0.11(-0.38%) |
Apr 29, 2019 | 28.56 | 28.75 | 28.56 | 28.73 | 21,423 | +0.22(+0.76%) |
Apr 26, 2019 | 28.80 | 28.80 | 28.46 | 28.52 | 43,541 | -0.15(-0.51%) |
Apr 25, 2019 | 28.80 | 28.85 | 28.64 | 28.66 | 82,484 | +0.64(+2.27%) |
Apr 24, 2019 | 27.76 | 28.05 | 27.76 | 28.03 | 35,656 | +0.27(+0.99%) |
Apr 23, 2019 | 27.89 | 27.93 | 27.74 | 27.75 | 43,646 | +0.10(+0.35%) |
Apr 22, 2019 | 27.80 | 27.80 | 27.64 | 27.65 | 48,461 | +0.37(+1.37%) |
Apr 18, 2019 | 27.25 | 27.36 | 27.20 | 27.28 | 27,532 | +0.12(+0.43%) |
Apr 17, 2019 | 27.14 | 27.21 | 27.08 | 27.16 | 23,958 | -0.17(-0.61%) |
Apr 16, 2019 | 27.11 | 27.40 | 27.11 | 27.33 | 48,229 | -0.76(-2.69%) |
Apr 15, 2019 | 28.05 | 28.18 | 28.04 | 28.09 | 57,576 | +0.63(+2.29%) |
Apr 12, 2019 | 27.48 | 27.51 | 27.39 | 27.46 | 35,180 | -0.65(-2.30%) |
Apr 11, 2019 | 27.95 | 28.17 | 27.86 | 28.11 | 36,454 | +0.76(+2.80%) |
Apr 10, 2019 | 27.35 | 27.45 | 27.29 | 27.34 | 59,552 | -0.14(-0.50%) |
Apr 09, 2019 | 27.25 | 27.55 | 27.25 | 27.48 | 75,229 | +0.28(+1.05%) |
Apr 08, 2019 | 27.30 | 27.43 | 27.19 | 27.19 | 37,724 | +0.17(+0.62%) |
Apr 05, 2019 | 27.11 | 27.11 | 26.99 | 27.03 | 21,210 | -0.20(-0.72%) |
Apr 04, 2019 | 27.46 | 27.46 | 27.20 | 27.22 | 46,235 | -0.44(-1.60%) |
Apr 03, 2019 | 27.62 | 27.75 | 27.49 | 27.66 | 36,844 | -0.38(-1.35%) |
Apr 02, 2019 | 27.98 | 28.17 | 27.98 | 28.04 | 90,436 | +0.08(+0.30%) |
Apr 01, 2019 | 27.93 | 28.12 | 27.86 | 27.96 | 47,571 | -1.04(-3.60%) |
Mar 29, 2019 | 28.79 | 29.04 | 28.72 | 29.00 | 39,667 | -0.94(-3.13%) |
Mar 28, 2019 | 30.06 | 30.10 | 29.91 | 29.94 | 21,116 | -0.05(-0.16%) |
Mar 27, 2019 | 30.02 | 30.19 | 29.93 | 29.99 | 27,476 | +0.05(+0.18%) |
Mar 26, 2019 | 30.06 | 30.12 | 29.93 | 29.93 | 55,036 | +0.12(+0.41%) |
Mar 25, 2019 | 29.94 | 29.94 | 29.76 | 29.81 | 62,280 | +0.21(+0.70%) |
Mar 22, 2019 | 29.24 | 29.65 | 29.22 | 29.61 | 40,074 | +0.66(+2.27%) |
Mar 21, 2019 | 29.16 | 29.16 | 28.93 | 28.95 | 27,527 | -0.06(-0.21%) |
Mar 20, 2019 | 29.15 | 29.28 | 28.79 | 29.01 | 21,371 | +0.01(+0.03%) |
Mar 19, 2019 | 29.01 | 29.10 | 28.90 | 29.00 | 45,645 | +0.05(+0.16%) |
Mar 18, 2019 | 28.84 | 29.00 | 28.79 | 28.95 | 32,277 | -0.65(-2.19%) |
Mar 15, 2019 | 29.75 | 29.75 | 29.55 | 29.60 | 38,405 | -0.62(-2.05%) |
Mar 14, 2019 | 30.18 | 30.30 | 30.18 | 30.22 | 38,952 | +0.37(+1.23%) |
Mar 13, 2019 | 29.96 | 29.99 | 29.84 | 29.85 | 41,430 | +0.35(+1.18%) |
Mar 12, 2019 | 29.53 | 29.59 | 29.48 | 29.50 | 48,848 | -0.10(-0.33%) |
Mar 11, 2019 | 30.21 | 30.21 | 29.57 | 29.60 | 59,557 | -1.36(-4.40%) |
Mar 08, 2019 | 30.94 | 31.23 | 30.87 | 30.96 | 105,590 | +1.08(+3.62%) |
Mar 07, 2019 | 29.59 | 29.88 | 29.55 | 29.88 | 121,453 | +0.79(+2.73%) |
Mar 06, 2019 | 29.12 | 29.16 | 29.01 | 29.09 | 31,457 | -0.09(-0.30%) |
Mar 05, 2019 | 29.34 | 29.34 | 29.12 | 29.17 | 22,635 | -0.19(-0.66%) |
Mar 04, 2019 | 29.20 | 29.52 | 29.13 | 29.37 | 30,699 | -0.23(-0.78%) |
Mar 01, 2019 | 29.62 | 29.75 | 29.56 | 29.60 | 24,223 | -0.72(-2.39%) |
Feb 28, 2019 | 30.41 | 30.52 | 30.31 | 30.32 | 25,442 | +0.11(+0.35%) |
Feb 27, 2019 | 30.24 | 30.39 | 30.16 | 30.22 | 18,991 | +0.14(+0.45%) |
Feb 26, 2019 | 30.09 | 30.13 | 29.97 | 30.08 | 22,708 | +0.46(+1.57%) |
Feb 25, 2019 | 29.66 | 29.91 | 29.61 | 29.62 | 71,854 | -2.13(-6.72%) |
Feb 22, 2019 | 31.90 | 31.92 | 31.62 | 31.75 | 33,954 | -0.95(-2.90%) |
Feb 21, 2019 | 32.48 | 32.73 | 32.48 | 32.70 | 11,339 | +0.30(+0.92%) |
Feb 20, 2019 | 32.53 | 32.53 | 32.24 | 32.40 | 16,302 | -0.16(-0.50%) |
Feb 19, 2019 | 33.12 | 33.12 | 32.50 | 32.56 | 19,247 | -0.97(-2.88%) |
Feb 15, 2019 | 33.66 | 33.68 | 33.53 | 33.53 | 10,041 | +0.19(+0.57%) |
Feb 14, 2019 | 33.54 | 33.54 | 33.27 | 33.34 | 10,735 | -0.07(-0.22%) |
Feb 13, 2019 | 33.40 | 33.46 | 33.19 | 33.41 | 18,747 | -0.65(-1.91%) |
Feb 12, 2019 | 34.10 | 34.23 | 34.02 | 34.07 | 6,662 | -0.30(-0.89%) |
Feb 11, 2019 | 34.28 | 34.41 | 34.25 | 34.37 | 11,128 | -0.91(-2.57%) |
Feb 08, 2019 | 35.29 | 35.45 | 35.26 | 35.28 | 4,451 | +0.26(+0.74%) |
Feb 07, 2019 | 34.90 | 35.18 | 34.84 | 35.02 | 8,608 | +0.33(+0.95%) |
Feb 06, 2019 | 34.44 | 34.69 | 34.44 | 34.69 | 2,803 | +0.25(+0.73%) |
Feb 05, 2019 | 34.77 | 34.77 | 34.43 | 34.44 | 7,334 | -0.42(-1.19%) |
Feb 04, 2019 | 34.68 | 34.88 | 34.68 | 34.85 | 5,274 | +0.13(+0.36%) |