Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.11 | 30.32 | 30.11 | 30.16 | 3,617 | -0.07(-0.24%) |
Apr 29, 2019 | 30.21 | 30.23 | 30.15 | 30.23 | 1,616 | +0.18(+0.61%) |
Apr 26, 2019 | 29.74 | 30.05 | 29.74 | 30.05 | 504 | +0.37(+1.25%) |
Apr 25, 2019 | 29.60 | 29.68 | 29.35 | 29.68 | 1,012 | +0.07(+0.24%) |
Apr 24, 2019 | 29.56 | 29.72 | 29.55 | 29.61 | 2,442 | +0.09(+0.30%) |
Apr 23, 2019 | 29.02 | 29.52 | 29.02 | 29.52 | 1,098 | +0.59(+2.03%) |
Apr 22, 2019 | 28.65 | 28.93 | 28.65 | 28.93 | 2,213 | +0.35(+1.22%) |
Apr 18, 2019 | 28.25 | 28.58 | 28.25 | 28.58 | 8,378 | -0.14(-0.47%) |
Apr 17, 2019 | 28.86 | 28.91 | 28.57 | 28.72 | 3,601 | -0.67(-2.28%) |
Apr 16, 2019 | 29.85 | 29.85 | 29.38 | 29.38 | 1,749 | -0.40(-1.34%) |
Apr 15, 2019 | 29.80 | 29.80 | 29.64 | 29.78 | 3,016 | +0.13(+0.44%) |
Apr 12, 2019 | 29.76 | 29.76 | 29.63 | 29.65 | 8,580 | -0.04(-0.12%) |
Apr 11, 2019 | 29.65 | 29.69 | 29.65 | 29.69 | 1,761 | -0.01(-0.03%) |
Apr 10, 2019 | 29.38 | 29.70 | 29.38 | 29.70 | 4,285 | +0.38(+1.29%) |
Apr 09, 2019 | 29.16 | 29.46 | 29.16 | 29.32 | 607 | +0.02(+0.07%) |
Apr 08, 2019 | 29.17 | 29.30 | 29.11 | 29.30 | 9,158 | -0.05(-0.17%) |
Apr 05, 2019 | 29.45 | 29.45 | 29.35 | 29.35 | 201 | +0.16(+0.54%) |
Apr 04, 2019 | 29.53 | 29.53 | 28.97 | 29.19 | 1,072 | -0.51(-1.71%) |
Apr 03, 2019 | 29.78 | 29.79 | 29.65 | 29.70 | 2,373 | +0.20(+0.66%) |
Apr 02, 2019 | 29.36 | 29.50 | 29.29 | 29.50 | 657 | +0.12(+0.40%) |
Apr 01, 2019 | 29.32 | 29.38 | 29.29 | 29.38 | 721 | +0.17(+0.60%) |
Mar 29, 2019 | 29.19 | 29.22 | 29.08 | 29.21 | 8,984 | +0.37(+1.28%) |
Mar 28, 2019 | 28.85 | 28.85 | 28.84 | 28.84 | 372 | +0.42(+1.47%) |
Mar 27, 2019 | 28.81 | 28.81 | 28.13 | 28.42 | 3,553 | -0.50(-1.72%) |
Mar 26, 2019 | 29.05 | 29.05 | 28.92 | 28.92 | 1,790 | +0.07(+0.24%) |
Mar 25, 2019 | 28.54 | 28.94 | 28.54 | 28.85 | 1,709 | +0.05(+0.17%) |
Mar 22, 2019 | 28.80 | 28.80 | 28.80 | 28.80 | 201 | -1.09(-3.65%) |
Mar 21, 2019 | 29.89 | 29.89 | 29.89 | 29.89 | 274 | +0.61(+2.08%) |
Mar 20, 2019 | 29.05 | 29.28 | 29.05 | 29.28 | 11,282 | -0.04(-0.12%) |
Mar 19, 2019 | 29.26 | 29.31 | 29.24 | 29.31 | 847 | +0.08(+0.27%) |
Mar 18, 2019 | 29.15 | 29.35 | 29.00 | 29.23 | 6,312 | +0.08(+0.27%) |
Mar 15, 2019 | 29.13 | 29.37 | 29.10 | 29.16 | 13,627 | +0.03(+0.09%) |
Mar 14, 2019 | 28.89 | 29.15 | 28.89 | 29.13 | 3,815 | +0.31(+1.07%) |
Mar 13, 2019 | 28.94 | 28.94 | 28.82 | 28.82 | 269 | +0.08(+0.29%) |
Mar 12, 2019 | 28.55 | 28.74 | 28.54 | 28.74 | 1,461 | +0.20(+0.70%) |
Mar 11, 2019 | 28.56 | 28.56 | 28.54 | 28.54 | 175,949 | +0.58(+2.06%) |
Mar 08, 2019 | 27.76 | 27.96 | 27.76 | 27.96 | 1,413 | +0.04(+0.14%) |
Mar 07, 2019 | 27.99 | 28.24 | 27.93 | 27.93 | 5,531 | -0.12(-0.44%) |
Mar 06, 2019 | 28.46 | 28.46 | 28.00 | 28.05 | 4,589 | -0.52(-1.82%) |
Mar 05, 2019 | 28.46 | 28.60 | 28.41 | 28.57 | 1,950 | +0.16(+0.57%) |
Mar 04, 2019 | 28.91 | 28.92 | 28.02 | 28.41 | 42,794 | -0.90(-3.06%) |
Mar 01, 2019 | 29.10 | 29.31 | 28.91 | 29.30 | 49,059 | +0.30(+1.02%) |
Feb 28, 2019 | 28.98 | 29.04 | 28.84 | 29.01 | 27,186 | -0.15(-0.50%) |
Feb 27, 2019 | 29.09 | 29.15 | 28.91 | 29.15 | 2,060 | -0.11(-0.37%) |
Feb 26, 2019 | 29.41 | 29.44 | 29.22 | 29.26 | 5,033 | -0.12(-0.42%) |
Feb 25, 2019 | 29.54 | 29.64 | 29.38 | 29.38 | 3,715 | +0.00(+0.01%) |
Feb 22, 2019 | 29.22 | 29.40 | 29.19 | 29.38 | 9,993 | +0.42(+1.45%) |
Feb 21, 2019 | 29.08 | 29.12 | 28.96 | 28.96 | 8,930 | -0.16(-0.55%) |
Feb 20, 2019 | 29.19 | 29.19 | 29.05 | 29.12 | 2,981 | -0.07(-0.25%) |
Feb 19, 2019 | 29.15 | 29.24 | 29.15 | 29.20 | 8,978 | +0.02(+0.08%) |
Feb 15, 2019 | 29.15 | 29.18 | 29.10 | 29.17 | 2,624 | +0.16(+0.55%) |
Feb 14, 2019 | 28.81 | 29.07 | 28.81 | 29.02 | 15,807 | +0.06(+0.20%) |
Feb 13, 2019 | 29.03 | 29.03 | 28.83 | 28.96 | 41,316 | -0.06(-0.22%) |
Feb 12, 2019 | 29.02 | 29.03 | 29.00 | 29.02 | 2,301 | +0.20(+0.70%) |
Feb 11, 2019 | 28.65 | 28.83 | 28.65 | 28.82 | 1,335 | +0.32(+1.11%) |
Feb 08, 2019 | 28.22 | 28.52 | 28.22 | 28.50 | 1,110 | +0.16(+0.56%) |
Feb 07, 2019 | 28.28 | 28.47 | 28.16 | 28.34 | 1,499 | +0.01(+0.02%) |
Feb 06, 2019 | 28.19 | 28.34 | 28.19 | 28.34 | 1,105 | -0.08(-0.28%) |
Feb 05, 2019 | 28.47 | 28.55 | 28.41 | 28.41 | 1,777 | +0.11(+0.39%) |
Feb 04, 2019 | 28.16 | 28.38 | 28.15 | 28.30 | 18,479 | +0.29(+1.03%) |