Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.85 | 29.96 | 29.42 | 29.68 | 112,213 | -0.16(-0.52%) |
Apr 29, 2019 | 30.03 | 30.28 | 29.75 | 29.84 | 115,983 | -0.13(-0.42%) |
Apr 26, 2019 | 29.49 | 29.99 | 28.98 | 29.96 | 82,727 | +0.56(+1.89%) |
Apr 25, 2019 | 29.27 | 29.46 | 28.83 | 29.41 | 146,645 | +0.13(+0.43%) |
Apr 24, 2019 | 29.23 | 29.61 | 28.99 | 29.28 | 90,541 | +0.12(+0.40%) |
Apr 23, 2019 | 28.70 | 29.37 | 28.70 | 29.16 | 119,082 | +0.33(+1.15%) |
Apr 22, 2019 | 28.73 | 29.06 | 28.59 | 28.83 | 57,292 | +0.19(+0.65%) |
Apr 18, 2019 | 28.52 | 28.66 | 28.11 | 28.65 | 89,997 | +0.25(+0.89%) |
Apr 17, 2019 | 29.64 | 29.64 | 28.12 | 28.39 | 85,676 | -1.13(-3.84%) |
Apr 16, 2019 | 29.73 | 29.83 | 29.35 | 29.53 | 149,752 | -0.11(-0.36%) |
Apr 15, 2019 | 29.26 | 29.66 | 29.18 | 29.63 | 52,819 | +0.42(+1.44%) |
Apr 12, 2019 | 29.73 | 29.73 | 29.07 | 29.21 | 74,946 | -0.35(-1.19%) |
Apr 11, 2019 | 30.05 | 30.23 | 29.53 | 29.56 | 164,722 | -0.35(-1.18%) |
Apr 10, 2019 | 29.40 | 29.98 | 29.36 | 29.92 | 246,001 | +0.59(+2.00%) |
Apr 09, 2019 | 29.05 | 29.56 | 29.04 | 29.33 | 194,160 | +0.27(+0.94%) |
Apr 08, 2019 | 29.10 | 29.21 | 28.91 | 29.06 | 58,097 | -0.05(-0.17%) |
Apr 05, 2019 | 29.13 | 29.15 | 28.86 | 29.11 | 174,465 | +0.00(+0.00%) |
Apr 04, 2019 | 29.14 | 29.34 | 28.76 | 29.11 | 160,296 | +0.00(+0.00%) |
Apr 03, 2019 | 29.07 | 29.87 | 28.78 | 29.11 | 116,390 | +0.22(+0.78%) |
Apr 02, 2019 | 28.86 | 28.97 | 28.43 | 28.88 | 73,955 | +0.03(+0.10%) |
Apr 01, 2019 | 28.98 | 29.44 | 28.33 | 28.85 | 146,428 | -0.15(-0.51%) |
Mar 29, 2019 | 29.10 | 29.28 | 28.72 | 29.00 | 254,736 | +0.13(+0.44%) |
Mar 28, 2019 | 28.77 | 29.12 | 28.45 | 28.87 | 64,723 | +0.14(+0.48%) |
Mar 27, 2019 | 28.98 | 29.07 | 28.29 | 28.73 | 46,771 | -0.23(-0.81%) |
Mar 26, 2019 | 29.41 | 29.45 | 28.74 | 28.97 | 61,721 | -0.32(-1.10%) |
Mar 25, 2019 | 29.15 | 29.54 | 29.00 | 29.29 | 193,200 | +0.15(+0.50%) |
Mar 22, 2019 | 29.25 | 29.45 | 28.82 | 29.14 | 122,760 | -0.30(-1.03%) |
Mar 21, 2019 | 29.21 | 29.57 | 28.46 | 29.45 | 125,915 | +0.20(+0.67%) |
Mar 20, 2019 | 29.02 | 29.68 | 28.79 | 29.25 | 98,486 | +0.24(+0.84%) |
Mar 19, 2019 | 29.26 | 29.26 | 28.64 | 29.01 | 97,971 | -0.24(-0.83%) |
Mar 18, 2019 | 28.98 | 29.70 | 28.73 | 29.25 | 275,938 | +0.37(+1.29%) |
Mar 15, 2019 | 29.27 | 29.27 | 28.71 | 28.88 | 123,170 | -0.35(-1.20%) |
Mar 14, 2019 | 29.58 | 29.68 | 29.18 | 29.23 | 85,623 | -0.37(-1.25%) |
Mar 13, 2019 | 29.98 | 30.13 | 29.57 | 29.60 | 87,624 | -0.39(-1.30%) |
Mar 12, 2019 | 30.09 | 30.32 | 29.64 | 29.99 | 115,467 | -0.12(-0.39%) |
Mar 11, 2019 | 30.39 | 30.81 | 29.46 | 30.11 | 154,261 | -0.27(-0.90%) |
Mar 08, 2019 | 30.09 | 30.59 | 29.97 | 30.39 | 71,977 | +0.21(+0.71%) |
Mar 07, 2019 | 30.11 | 30.34 | 29.69 | 30.17 | 226,783 | +0.09(+0.29%) |
Mar 06, 2019 | 31.09 | 31.49 | 29.90 | 30.08 | 78,748 | -1.05(-3.39%) |
Mar 05, 2019 | 31.34 | 31.34 | 30.95 | 31.14 | 98,771 | -0.03(-0.09%) |
Mar 04, 2019 | 31.70 | 32.11 | 30.96 | 31.17 | 148,727 | -0.53(-1.66%) |
Mar 01, 2019 | 32.26 | 32.65 | 31.65 | 31.69 | 278,796 | -0.48(-1.49%) |
Feb 28, 2019 | 32.25 | 32.32 | 31.79 | 32.17 | 144,095 | -0.24(-0.75%) |
Feb 27, 2019 | 32.26 | 32.79 | 31.94 | 32.42 | 122,578 | +0.04(+0.12%) |
Feb 26, 2019 | 32.64 | 32.69 | 32.30 | 32.38 | 114,879 | -0.15(-0.45%) |
Feb 25, 2019 | 32.43 | 32.81 | 32.41 | 32.52 | 253,487 | +0.18(+0.54%) |
Feb 22, 2019 | 31.68 | 32.57 | 31.68 | 32.35 | 169,856 | +0.70(+2.22%) |
Feb 21, 2019 | 32.13 | 32.25 | 31.61 | 31.65 | 129,423 | -0.49(-1.52%) |
Feb 20, 2019 | 32.23 | 32.30 | 31.80 | 32.13 | 299,420 | -0.13(-0.39%) |
Feb 19, 2019 | 32.57 | 32.57 | 32.02 | 32.26 | 440,280 | +0.13(+0.39%) |
Feb 15, 2019 | 29.21 | 33.11 | 27.75 | 32.13 | 772,262 | +4.06(+14.46%) |
Feb 14, 2019 | 27.52 | 28.47 | 27.52 | 28.07 | 232,639 | +0.56(+2.05%) |
Feb 13, 2019 | 27.13 | 27.71 | 26.92 | 27.51 | 80,077 | +0.44(+1.62%) |
Feb 12, 2019 | 26.76 | 27.07 | 26.57 | 27.07 | 84,216 | +0.44(+1.65%) |
Feb 11, 2019 | 25.98 | 26.67 | 25.80 | 26.63 | 134,002 | +0.81(+3.13%) |
Feb 08, 2019 | 25.46 | 25.86 | 25.33 | 25.82 | 69,113 | +0.34(+1.34%) |
Feb 07, 2019 | 25.26 | 25.55 | 24.96 | 25.48 | 80,797 | +0.14(+0.54%) |
Feb 06, 2019 | 25.67 | 25.73 | 24.99 | 25.35 | 91,196 | -0.29(-1.14%) |
Feb 05, 2019 | 25.39 | 25.88 | 25.27 | 25.64 | 163,742 | +0.32(+1.27%) |
Feb 04, 2019 | 25.46 | 25.65 | 25.25 | 25.32 | 164,975 | -0.10(-0.38%) |