Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.22 | 29.22 | 28.98 | 29.13 | 15,057 | -0.06(-0.21%) |
Apr 29, 2019 | 29.59 | 29.78 | 29.13 | 29.19 | 13,461 | -0.28(-0.93%) |
Apr 26, 2019 | 29.47 | 29.81 | 29.32 | 29.47 | 3,398 | +0.00(+0.00%) |
Apr 25, 2019 | 29.71 | 29.71 | 29.41 | 29.47 | 11,061 | +0.00(+0.00%) |
Apr 24, 2019 | 29.96 | 29.96 | 29.22 | 29.47 | 28,007 | -0.43(-1.43%) |
Apr 23, 2019 | 30.33 | 30.33 | 29.73 | 29.90 | 74,485 | -0.15(-0.51%) |
Apr 22, 2019 | 29.59 | 30.06 | 29.41 | 30.05 | 14,211 | +0.34(+1.13%) |
Apr 18, 2019 | 29.87 | 29.87 | 29.70 | 29.71 | 1,339 | -0.09(-0.31%) |
Apr 17, 2019 | 29.78 | 30.14 | 29.59 | 29.81 | 55,117 | +0.24(+0.83%) |
Apr 16, 2019 | 29.74 | 29.77 | 29.50 | 29.56 | 64,818 | -0.34(-1.13%) |
Apr 15, 2019 | 30.20 | 30.39 | 29.87 | 29.90 | 20,564 | -0.46(-1.51%) |
Apr 12, 2019 | 30.60 | 30.60 | 30.36 | 30.36 | 2,058 | -0.15(-0.50%) |
Apr 11, 2019 | 30.69 | 30.74 | 30.08 | 30.51 | 10,392 | -0.46(-1.48%) |
Apr 10, 2019 | 30.79 | 30.97 | 30.69 | 30.97 | 8,377 | +0.24(+0.80%) |
Apr 09, 2019 | 30.63 | 30.85 | 30.63 | 30.72 | 6,587 | +0.09(+0.30%) |
Apr 08, 2019 | 30.23 | 30.66 | 30.11 | 30.63 | 15,564 | +0.24(+0.81%) |
Apr 05, 2019 | 29.99 | 30.48 | 29.99 | 30.39 | 48,265 | +0.37(+1.22%) |
Apr 04, 2019 | 29.90 | 30.14 | 29.71 | 30.02 | 26,479 | +0.03(+0.10%) |
Apr 03, 2019 | 29.68 | 30.14 | 29.68 | 29.99 | 41,727 | +0.31(+1.03%) |
Apr 02, 2019 | 29.84 | 29.90 | 29.59 | 29.68 | 53,240 | -0.03(-0.10%) |
Apr 01, 2019 | 29.87 | 29.93 | 29.47 | 29.71 | 154,347 | +0.18(+0.62%) |
Mar 29, 2019 | 29.65 | 29.71 | 29.47 | 29.53 | 27,710 | +0.15(+0.52%) |
Mar 28, 2019 | 29.22 | 29.53 | 29.18 | 29.38 | 125,903 | -0.09(-0.31%) |
Mar 27, 2019 | 30.11 | 30.11 | 29.38 | 29.47 | 23,285 | -0.70(-2.33%) |
Mar 26, 2019 | 30.02 | 30.37 | 30.02 | 30.17 | 18,042 | +0.15(+0.51%) |
Mar 25, 2019 | 29.96 | 30.17 | 29.87 | 30.02 | 13,190 | -0.09(-0.30%) |
Mar 22, 2019 | 31.06 | 31.06 | 29.96 | 30.11 | 36,141 | -1.22(-3.91%) |
Mar 21, 2019 | 30.75 | 31.49 | 30.66 | 31.34 | 22,875 | +0.24(+0.79%) |
Mar 20, 2019 | 30.75 | 31.09 | 30.66 | 31.09 | 13,278 | +0.12(+0.40%) |
Mar 19, 2019 | 30.69 | 31.06 | 30.69 | 30.97 | 13,384 | +0.18(+0.60%) |
Mar 18, 2019 | 30.17 | 30.88 | 30.17 | 30.79 | 49,971 | +0.61(+2.03%) |
Mar 15, 2019 | 29.99 | 30.17 | 29.93 | 30.17 | 22,515 | +0.24(+0.82%) |
Mar 14, 2019 | 29.38 | 29.96 | 29.38 | 29.93 | 8,465 | +0.21(+0.72%) |
Mar 13, 2019 | 29.38 | 29.78 | 29.35 | 29.71 | 7,448 | +0.43(+1.46%) |
Mar 12, 2019 | 28.90 | 29.32 | 28.90 | 29.29 | 5,303 | +0.34(+1.16%) |
Mar 11, 2019 | 28.52 | 29.01 | 28.52 | 28.95 | 19,964 | +0.34(+1.18%) |
Mar 08, 2019 | 28.95 | 28.95 | 27.82 | 28.61 | 42,612 | -0.49(-1.68%) |
Mar 07, 2019 | 29.44 | 29.74 | 29.10 | 29.10 | 90,239 | -0.49(-1.65%) |
Mar 06, 2019 | 29.38 | 29.59 | 29.32 | 29.59 | 170,841 | +0.21(+0.73%) |
Mar 05, 2019 | 29.47 | 29.47 | 29.35 | 29.38 | 4,922 | -0.09(-0.31%) |
Mar 04, 2019 | 29.44 | 29.48 | 29.29 | 29.47 | 32,076 | +0.15(+0.52%) |
Mar 01, 2019 | 29.32 | 29.59 | 29.19 | 29.32 | 88,622 | +0.03(+0.10%) |
Feb 28, 2019 | 29.53 | 29.53 | 29.26 | 29.29 | 41,237 | -0.18(-0.62%) |
Feb 27, 2019 | 29.53 | 29.68 | 29.44 | 29.47 | 11,962 | -0.06(-0.21%) |
Feb 26, 2019 | 29.10 | 29.53 | 29.07 | 29.53 | 24,037 | +0.34(+1.15%) |
Feb 25, 2019 | 28.92 | 29.26 | 28.89 | 29.19 | 10,488 | +0.28(+0.95%) |
Feb 22, 2019 | 28.61 | 28.92 | 28.61 | 28.92 | 5,032 | +0.58(+2.05%) |
Feb 21, 2019 | 28.40 | 28.77 | 28.21 | 28.34 | 3,390 | -0.34(-1.17%) |
Feb 20, 2019 | 28.31 | 28.70 | 28.31 | 28.67 | 3,588 | +0.37(+1.30%) |
Feb 19, 2019 | 28.37 | 28.49 | 28.09 | 28.31 | 14,314 | -0.21(-0.75%) |
Feb 15, 2019 | 28.06 | 28.73 | 28.06 | 28.52 | 111,040 | +0.52(+1.86%) |
Feb 14, 2019 | 27.88 | 28.09 | 27.60 | 28.00 | 22,685 | +0.03(+0.11%) |
Feb 13, 2019 | 28.00 | 28.15 | 27.63 | 27.97 | 14,527 | -0.21(-0.76%) |
Feb 12, 2019 | 27.94 | 28.31 | 27.94 | 28.18 | 44,866 | +0.09(+0.33%) |
Feb 11, 2019 | 28.28 | 28.61 | 27.85 | 28.09 | 23,075 | +0.03(+0.11%) |
Feb 08, 2019 | 28.03 | 28.23 | 27.97 | 28.06 | 10,783 | -0.12(-0.43%) |
Feb 07, 2019 | 28.55 | 28.66 | 28.03 | 28.18 | 12,242 | -0.55(-1.91%) |
Feb 06, 2019 | 28.64 | 28.76 | 28.25 | 28.73 | 13,596 | +0.06(+0.21%) |
Feb 05, 2019 | 28.40 | 28.73 | 28.40 | 28.67 | 9,699 | +0.28(+0.97%) |
Feb 04, 2019 | 28.34 | 28.52 | 28.15 | 28.40 | 11,271 | +0.34(+1.20%) |