Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.41 | 29.54 | 29.05 | 29.40 | 294,026 | -0.05(-0.17%) |
Apr 29, 2019 | 29.40 | 29.96 | 29.40 | 29.45 | 235,824 | +0.01(+0.03%) |
Apr 26, 2019 | 29.31 | 29.63 | 29.20 | 29.44 | 170,200 | +0.17(+0.58%) |
Apr 25, 2019 | 29.79 | 30.00 | 28.71 | 29.27 | 345,555 | -0.56(-1.88%) |
Apr 24, 2019 | 30.04 | 30.30 | 29.79 | 29.83 | 283,458 | -0.18(-0.60%) |
Apr 23, 2019 | 29.36 | 30.04 | 29.31 | 30.01 | 273,502 | +0.67(+2.28%) |
Apr 22, 2019 | 29.54 | 29.77 | 29.24 | 29.34 | 216,458 | -0.30(-1.01%) |
Apr 18, 2019 | 29.42 | 29.70 | 29.22 | 29.64 | 395,700 | +0.15(+0.51%) |
Apr 17, 2019 | 29.12 | 29.62 | 29.12 | 29.49 | 505,099 | +0.51(+1.76%) |
Apr 16, 2019 | 28.45 | 29.07 | 28.35 | 28.98 | 319,448 | +0.66(+2.33%) |
Apr 15, 2019 | 28.29 | 28.52 | 28.21 | 28.32 | 261,499 | +0.05(+0.18%) |
Apr 12, 2019 | 28.00 | 28.32 | 27.80 | 28.27 | 200,100 | +0.41(+1.47%) |
Apr 11, 2019 | 27.87 | 27.97 | 27.67 | 27.86 | 173,412 | +0.06(+0.22%) |
Apr 10, 2019 | 27.00 | 27.80 | 27.00 | 27.80 | 349,001 | -0.05(-0.18%) |
Apr 09, 2019 | 27.10 | 28.34 | 27.10 | 27.85 | 393,001 | -0.52(-1.83%) |
Apr 08, 2019 | 27.97 | 28.39 | 27.61 | 28.37 | 186,102 | +0.29(+1.03%) |
Apr 05, 2019 | 27.96 | 28.23 | 27.85 | 28.08 | 315,400 | +0.19(+0.68%) |
Apr 04, 2019 | 28.41 | 28.53 | 27.75 | 27.89 | 323,599 | -0.46(-1.62%) |
Apr 03, 2019 | 28.76 | 28.96 | 28.22 | 28.35 | 331,441 | -0.14(-0.49%) |
Apr 02, 2019 | 28.84 | 28.89 | 28.48 | 28.49 | 305,956 | -0.29(-1.01%) |
Apr 01, 2019 | 28.26 | 28.80 | 28.07 | 28.78 | 349,985 | +0.71(+2.53%) |
Mar 29, 2019 | 27.86 | 28.08 | 27.47 | 28.07 | 301,200 | +0.42(+1.52%) |
Mar 28, 2019 | 27.42 | 27.74 | 27.26 | 27.65 | 172,937 | +0.24(+0.88%) |
Mar 27, 2019 | 27.21 | 27.55 | 26.91 | 27.41 | 227,641 | +0.18(+0.66%) |
Mar 26, 2019 | 27.22 | 27.61 | 27.02 | 27.23 | 256,311 | +0.20(+0.74%) |
Mar 25, 2019 | 26.77 | 27.15 | 26.50 | 27.03 | 252,731 | +0.18(+0.67%) |
Mar 22, 2019 | 27.68 | 27.75 | 26.83 | 26.85 | 288,300 | -1.07(-3.83%) |
Mar 21, 2019 | 27.01 | 27.93 | 27.01 | 27.92 | 353,452 | +0.84(+3.10%) |
Mar 20, 2019 | 27.60 | 27.77 | 27.01 | 27.08 | 389,783 | -0.53(-1.92%) |
Mar 19, 2019 | 27.80 | 27.99 | 27.54 | 27.61 | 217,676 | -0.14(-0.50%) |
Mar 18, 2019 | 27.52 | 27.93 | 27.33 | 27.75 | 518,490 | +0.28(+1.02%) |
Mar 15, 2019 | 27.62 | 27.98 | 27.42 | 27.47 | 1,208,000 | -0.14(-0.51%) |
Mar 14, 2019 | 27.76 | 27.82 | 27.50 | 27.61 | 280,911 | -0.12(-0.43%) |
Mar 13, 2019 | 27.83 | 28.04 | 27.69 | 27.73 | 344,204 | +0.07(+0.25%) |
Mar 12, 2019 | 27.59 | 27.82 | 27.31 | 27.66 | 222,397 | +0.07(+0.25%) |
Mar 11, 2019 | 26.98 | 27.62 | 26.98 | 27.59 | 275,286 | +0.75(+2.79%) |
Mar 08, 2019 | 26.35 | 26.91 | 26.31 | 26.84 | 299,400 | +0.30(+1.13%) |
Mar 07, 2019 | 26.58 | 26.85 | 26.21 | 26.54 | 283,661 | -0.05(-0.19%) |
Mar 06, 2019 | 27.00 | 27.31 | 26.54 | 26.59 | 448,705 | -0.46(-1.70%) |
Mar 05, 2019 | 27.42 | 27.42 | 27.02 | 27.05 | 185,384 | -0.27(-0.99%) |
Mar 04, 2019 | 27.33 | 27.48 | 26.98 | 27.32 | 255,369 | +0.09(+0.33%) |
Mar 01, 2019 | 27.45 | 27.45 | 26.92 | 27.23 | 416,200 | -0.14(-0.51%) |
Feb 28, 2019 | 27.66 | 27.66 | 27.26 | 27.37 | 434,345 | -0.32(-1.16%) |
Feb 27, 2019 | 27.91 | 27.99 | 27.61 | 27.69 | 251,969 | -0.24(-0.86%) |
Feb 26, 2019 | 27.99 | 28.21 | 27.77 | 27.93 | 485,336 | -0.13(-0.46%) |
Feb 25, 2019 | 28.29 | 28.65 | 27.96 | 28.06 | 339,669 | -0.03(-0.11%) |
Feb 22, 2019 | 27.79 | 28.25 | 27.67 | 28.09 | 341,400 | +0.42(+1.52%) |
Feb 21, 2019 | 27.62 | 27.72 | 27.40 | 27.67 | 269,641 | +0.10(+0.36%) |
Feb 20, 2019 | 27.82 | 27.93 | 27.52 | 27.57 | 326,616 | -0.21(-0.76%) |
Feb 19, 2019 | 27.60 | 27.94 | 27.55 | 27.78 | 422,579 | +0.05(+0.18%) |
Feb 15, 2019 | 27.55 | 27.74 | 27.34 | 27.73 | 299,500 | +0.42(+1.54%) |
Feb 14, 2019 | 27.00 | 27.52 | 27.00 | 27.31 | 300,791 | +0.30(+1.11%) |
Feb 13, 2019 | 27.25 | 27.42 | 26.94 | 27.01 | 362,612 | -0.12(-0.44%) |
Feb 12, 2019 | 26.77 | 27.29 | 26.77 | 27.13 | 349,567 | +0.45(+1.69%) |
Feb 11, 2019 | 26.52 | 26.71 | 26.30 | 26.68 | 371,222 | +0.12(+0.45%) |
Feb 08, 2019 | 26.43 | 26.84 | 26.43 | 26.56 | 482,000 | -0.15(-0.56%) |
Feb 07, 2019 | 26.59 | 26.91 | 26.38 | 26.71 | 518,932 | -0.13(-0.48%) |
Feb 06, 2019 | 26.18 | 27.02 | 26.18 | 26.84 | 510,123 | +0.56(+2.13%) |
Feb 05, 2019 | 26.08 | 26.50 | 25.99 | 26.28 | 369,253 | +0.09(+0.34%) |
Feb 04, 2019 | 25.55 | 26.22 | 25.55 | 26.19 | 497,107 | +0.56(+2.18%) |