Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.20 | 29.36 | 29.13 | 29.19 | 26,332 | -0.11(-0.38%) |
Apr 29, 2019 | 29.12 | 29.32 | 29.12 | 29.30 | 21,009 | +0.22(+0.76%) |
Apr 26, 2019 | 29.37 | 29.37 | 29.02 | 29.08 | 42,700 | -0.15(-0.51%) |
Apr 25, 2019 | 29.37 | 29.42 | 29.20 | 29.23 | 80,890 | +0.65(+2.27%) |
Apr 24, 2019 | 28.31 | 28.60 | 28.31 | 28.58 | 34,967 | +0.28(+0.99%) |
Apr 23, 2019 | 28.44 | 28.48 | 28.29 | 28.30 | 42,803 | +0.10(+0.35%) |
Apr 22, 2019 | 28.35 | 28.35 | 28.18 | 28.20 | 47,524 | +0.38(+1.37%) |
Apr 18, 2019 | 27.79 | 27.90 | 27.74 | 27.82 | 27,000 | +0.12(+0.43%) |
Apr 17, 2019 | 27.67 | 27.75 | 27.61 | 27.70 | 23,495 | -0.17(-0.61%) |
Apr 16, 2019 | 27.64 | 27.94 | 27.64 | 27.87 | 47,297 | -0.77(-2.69%) |
Apr 15, 2019 | 28.60 | 28.74 | 28.59 | 28.64 | 56,463 | +0.64(+2.29%) |
Apr 12, 2019 | 28.02 | 28.05 | 27.93 | 28.00 | 34,500 | -0.66(-2.30%) |
Apr 11, 2019 | 28.50 | 28.73 | 28.41 | 28.66 | 35,750 | +0.78(+2.80%) |
Apr 10, 2019 | 27.89 | 27.99 | 27.83 | 27.88 | 58,401 | -0.14(-0.50%) |
Apr 09, 2019 | 27.79 | 28.09 | 27.79 | 28.02 | 73,775 | +0.29(+1.05%) |
Apr 08, 2019 | 27.84 | 27.98 | 27.73 | 27.73 | 36,995 | +0.17(+0.62%) |
Apr 05, 2019 | 27.64 | 27.64 | 27.52 | 27.56 | 20,800 | -0.20(-0.72%) |
Apr 04, 2019 | 28.00 | 28.00 | 27.74 | 27.76 | 45,341 | -0.45(-1.60%) |
Apr 03, 2019 | 28.16 | 28.30 | 28.03 | 28.21 | 36,132 | -0.38(-1.35%) |
Apr 02, 2019 | 28.53 | 28.73 | 28.53 | 28.59 | 88,688 | +0.08(+0.30%) |
Apr 01, 2019 | 28.48 | 28.67 | 28.41 | 28.51 | 46,652 | -1.06(-3.60%) |
Mar 29, 2019 | 29.36 | 29.61 | 29.29 | 29.57 | 38,900 | -0.96(-3.13%) |
Mar 28, 2019 | 30.65 | 30.69 | 30.50 | 30.53 | 20,708 | -0.05(-0.16%) |
Mar 27, 2019 | 30.61 | 30.79 | 30.52 | 30.58 | 26,945 | +0.06(+0.18%) |
Mar 26, 2019 | 30.65 | 30.72 | 30.52 | 30.52 | 53,972 | +0.12(+0.41%) |
Mar 25, 2019 | 30.53 | 30.53 | 30.35 | 30.40 | 61,076 | +0.21(+0.70%) |
Mar 22, 2019 | 29.82 | 30.23 | 29.80 | 30.19 | 39,300 | +0.67(+2.27%) |
Mar 21, 2019 | 29.74 | 29.74 | 29.50 | 29.52 | 26,995 | -0.06(-0.21%) |
Mar 20, 2019 | 29.72 | 29.86 | 29.36 | 29.58 | 20,958 | +0.01(+0.03%) |
Mar 19, 2019 | 29.58 | 29.67 | 29.47 | 29.57 | 44,763 | -0.40(-1.33%) |
Mar 18, 2019 | 29.85 | 30.02 | 29.80 | 29.97 | 31,180 | -0.67(-2.19%) |
Mar 15, 2019 | 30.80 | 30.80 | 30.59 | 30.64 | 37,100 | -0.64(-2.05%) |
Mar 14, 2019 | 31.24 | 31.37 | 31.24 | 31.28 | 37,628 | +0.38(+1.23%) |
Mar 13, 2019 | 31.01 | 31.05 | 30.89 | 30.90 | 40,022 | +0.36(+1.18%) |
Mar 12, 2019 | 30.57 | 30.63 | 30.52 | 30.54 | 47,187 | -0.10(-0.33%) |
Mar 11, 2019 | 31.27 | 31.27 | 30.61 | 30.64 | 57,532 | -1.41(-4.40%) |
Mar 08, 2019 | 32.03 | 32.33 | 31.96 | 32.05 | 102,000 | +1.12(+3.62%) |
Mar 07, 2019 | 30.63 | 30.93 | 30.59 | 30.93 | 117,324 | +0.82(+2.73%) |
Mar 06, 2019 | 30.14 | 30.19 | 30.03 | 30.11 | 30,388 | -0.09(-0.30%) |
Mar 05, 2019 | 30.37 | 30.37 | 30.15 | 30.20 | 21,866 | -0.20(-0.66%) |
Mar 04, 2019 | 30.23 | 30.56 | 30.16 | 30.40 | 29,656 | -0.24(-0.78%) |
Mar 01, 2019 | 30.66 | 30.80 | 30.60 | 30.64 | 23,400 | -0.75(-2.39%) |
Feb 28, 2019 | 31.48 | 31.59 | 31.38 | 31.39 | 24,577 | +0.11(+0.35%) |
Feb 27, 2019 | 31.30 | 31.46 | 31.22 | 31.28 | 18,346 | +0.14(+0.45%) |
Feb 26, 2019 | 31.15 | 31.19 | 31.02 | 31.14 | 21,936 | +0.48(+1.57%) |
Feb 25, 2019 | 30.70 | 30.96 | 30.65 | 30.66 | 69,411 | -2.21(-6.72%) |
Feb 22, 2019 | 33.02 | 33.04 | 32.73 | 32.87 | 32,800 | -0.98(-2.90%) |
Feb 21, 2019 | 33.62 | 33.88 | 33.62 | 33.85 | 10,954 | +0.31(+0.92%) |
Feb 20, 2019 | 33.67 | 33.67 | 33.38 | 33.54 | 15,748 | -0.17(-0.50%) |
Feb 19, 2019 | 34.29 | 34.29 | 33.65 | 33.71 | 18,593 | -1.00(-2.88%) |
Feb 15, 2019 | 34.85 | 34.87 | 34.71 | 34.71 | 9,700 | +0.20(+0.57%) |
Feb 14, 2019 | 34.72 | 34.72 | 34.44 | 34.51 | 10,370 | -0.08(-0.22%) |
Feb 13, 2019 | 34.58 | 34.64 | 34.36 | 34.59 | 18,110 | -0.67(-1.91%) |
Feb 12, 2019 | 35.30 | 35.43 | 35.22 | 35.26 | 6,436 | -0.32(-0.89%) |
Feb 11, 2019 | 35.49 | 35.62 | 35.46 | 35.58 | 10,750 | -0.94(-2.57%) |
Feb 08, 2019 | 36.53 | 36.70 | 36.50 | 36.52 | 4,300 | +0.27(+0.74%) |
Feb 07, 2019 | 36.13 | 36.42 | 36.07 | 36.25 | 8,316 | +0.34(+0.95%) |
Feb 06, 2019 | 35.65 | 35.91 | 35.65 | 35.91 | 2,708 | +0.26(+0.73%) |
Feb 05, 2019 | 35.99 | 35.99 | 35.64 | 35.65 | 7,085 | -0.43(-1.19%) |
Feb 04, 2019 | 35.90 | 36.11 | 35.90 | 36.08 | 5,095 | +0.13(+0.36%) |