Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.44 | 30.58 | 30.29 | 30.36 | 645,937 | -0.12(-0.38%) |
Apr 29, 2019 | 30.49 | 30.86 | 30.46 | 30.48 | 455,726 | -0.06(-0.19%) |
Apr 26, 2019 | 31.01 | 31.01 | 30.52 | 30.54 | 434,123 | -0.54(-1.75%) |
Apr 25, 2019 | 30.89 | 31.25 | 30.87 | 31.08 | 494,123 | +0.16(+0.53%) |
Apr 24, 2019 | 30.90 | 30.95 | 30.58 | 30.91 | 459,326 | +0.06(+0.19%) |
Apr 23, 2019 | 30.69 | 30.88 | 30.63 | 30.86 | 420,207 | +0.17(+0.56%) |
Apr 22, 2019 | 30.55 | 30.74 | 30.40 | 30.68 | 536,603 | +0.06(+0.19%) |
Apr 18, 2019 | 30.54 | 30.63 | 30.39 | 30.63 | 384,942 | +0.07(+0.24%) |
Apr 17, 2019 | 30.61 | 30.69 | 30.54 | 30.55 | 295,693 | +0.01(+0.03%) |
Apr 16, 2019 | 30.49 | 30.58 | 30.44 | 30.54 | 482,338 | +0.07(+0.24%) |
Apr 15, 2019 | 30.55 | 30.69 | 30.45 | 30.47 | 423,233 | -0.04(-0.14%) |
Apr 12, 2019 | 30.40 | 30.58 | 30.25 | 30.51 | 417,972 | +0.23(+0.76%) |
Apr 11, 2019 | 30.40 | 30.48 | 30.21 | 30.28 | 272,748 | -0.07(-0.22%) |
Apr 10, 2019 | 30.26 | 30.45 | 29.98 | 30.35 | 359,359 | +0.16(+0.52%) |
Apr 09, 2019 | 30.07 | 30.28 | 29.98 | 30.19 | 511,475 | +0.02(+0.08%) |
Apr 08, 2019 | 30.11 | 30.35 | 29.97 | 30.16 | 388,702 | +0.06(+0.19%) |
Apr 05, 2019 | 30.30 | 30.53 | 30.02 | 30.11 | 411,415 | -0.20(-0.65%) |
Apr 04, 2019 | 30.03 | 30.48 | 30.03 | 30.30 | 617,891 | +0.23(+0.77%) |
Apr 03, 2019 | 30.39 | 30.40 | 30.07 | 30.07 | 1,002,487 | -0.22(-0.73%) |
Apr 02, 2019 | 30.14 | 30.34 | 29.79 | 30.30 | 634,333 | +0.16(+0.52%) |
Apr 01, 2019 | 29.81 | 30.26 | 29.52 | 30.14 | 656,322 | +0.52(+1.75%) |
Mar 29, 2019 | 29.56 | 29.67 | 29.37 | 29.62 | 665,210 | +0.10(+0.33%) |
Mar 28, 2019 | 29.74 | 29.91 | 29.46 | 29.52 | 456,752 | +0.02(+0.06%) |
Mar 27, 2019 | 29.25 | 29.65 | 28.90 | 29.51 | 742,601 | -0.33(-1.10%) |
Mar 26, 2019 | 30.40 | 30.44 | 29.80 | 29.84 | 492,287 | -0.41(-1.36%) |
Mar 25, 2019 | 30.05 | 30.32 | 29.95 | 30.25 | 675,840 | +0.21(+0.69%) |
Mar 22, 2019 | 29.89 | 30.08 | 29.79 | 30.04 | 434,730 | -0.01(-0.03%) |
Mar 21, 2019 | 29.75 | 30.07 | 29.66 | 30.05 | 365,035 | +0.26(+0.86%) |
Mar 20, 2019 | 30.04 | 30.04 | 29.54 | 29.79 | 437,283 | -0.31(-1.04%) |
Mar 19, 2019 | 29.89 | 30.21 | 29.78 | 30.11 | 931,220 | +0.29(+0.97%) |
Mar 18, 2019 | 29.50 | 29.84 | 29.43 | 29.82 | 472,499 | +0.33(+1.12%) |
Mar 15, 2019 | 29.63 | 29.63 | 29.22 | 29.49 | 510,504 | -0.10(-0.33%) |
Mar 14, 2019 | 29.24 | 29.62 | 29.15 | 29.59 | 813,454 | +0.32(+1.10%) |
Mar 13, 2019 | 29.09 | 29.36 | 29.06 | 29.27 | 519,964 | +0.19(+0.65%) |
Mar 12, 2019 | 29.27 | 29.27 | 28.90 | 29.08 | 604,699 | -0.11(-0.37%) |
Mar 11, 2019 | 29.19 | 29.29 | 29.03 | 29.18 | 973,406 | +0.07(+0.25%) |
Mar 08, 2019 | 28.95 | 29.16 | 28.89 | 29.11 | 613,480 | +0.06(+0.20%) |
Mar 07, 2019 | 29.09 | 29.14 | 28.96 | 29.05 | 327,848 | -0.06(-0.20%) |
Mar 06, 2019 | 29.16 | 29.32 | 29.03 | 29.11 | 493,462 | +0.11(+0.38%) |
Mar 05, 2019 | 29.11 | 29.28 | 28.99 | 29.00 | 364,894 | -0.11(-0.36%) |
Mar 04, 2019 | 29.51 | 29.76 | 29.02 | 29.11 | 502,843 | -0.24(-0.81%) |
Mar 01, 2019 | 29.32 | 29.92 | 29.32 | 29.34 | 579,868 | +0.23(+0.79%) |
Feb 28, 2019 | 29.18 | 29.41 | 29.07 | 29.11 | 445,083 | -0.11(-0.39%) |
Feb 27, 2019 | 29.07 | 29.47 | 29.07 | 29.23 | 557,798 | +0.02(+0.06%) |
Feb 26, 2019 | 28.88 | 29.25 | 28.88 | 29.21 | 1,028,516 | +0.35(+1.22%) |
Feb 25, 2019 | 28.76 | 29.05 | 28.64 | 28.86 | 932,428 | +0.23(+0.80%) |
Feb 22, 2019 | 27.92 | 28.74 | 27.74 | 28.63 | 1,448,140 | +0.91(+3.27%) |
Feb 21, 2019 | 26.72 | 28.14 | 26.27 | 27.73 | 2,258,102 | -0.16(-0.59%) |
Feb 20, 2019 | 28.05 | 28.21 | 27.74 | 27.89 | 1,402,104 | -0.15(-0.52%) |
Feb 19, 2019 | 28.04 | 28.28 | 27.95 | 28.04 | 1,018,440 | -0.11(-0.41%) |
Feb 15, 2019 | 28.31 | 28.31 | 28.11 | 28.15 | 811,178 | +0.00(+0.00%) |
Feb 14, 2019 | 27.87 | 28.29 | 27.60 | 28.15 | 766,563 | +0.19(+0.67%) |
Feb 13, 2019 | 27.96 | 28.09 | 27.95 | 27.96 | 1,096,295 | +0.02(+0.06%) |
Feb 12, 2019 | 28.04 | 28.04 | 27.78 | 27.95 | 1,069,712 | +0.02(+0.09%) |
Feb 11, 2019 | 28.14 | 28.20 | 27.79 | 27.92 | 505,892 | -0.17(-0.61%) |
Feb 08, 2019 | 28.17 | 28.32 | 27.95 | 28.09 | 392,419 | -0.07(-0.23%) |
Feb 07, 2019 | 27.90 | 28.27 | 27.80 | 28.16 | 482,729 | +0.12(+0.44%) |
Feb 06, 2019 | 27.91 | 28.05 | 27.64 | 28.04 | 302,100 | +0.11(+0.41%) |
Feb 05, 2019 | 27.93 | 28.10 | 27.65 | 27.92 | 392,537 | +0.16(+0.56%) |
Feb 04, 2019 | 26.88 | 27.86 | 26.75 | 27.77 | 337,022 | +0.03(+0.12%) |