Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.19 | 30.25 | 30.07 | 30.19 | 77,015 | -0.01(-0.05%) |
Apr 29, 2019 | 30.21 | 30.24 | 30.10 | 30.20 | 46,700 | -0.11(-0.35%) |
Apr 26, 2019 | 30.36 | 30.38 | 30.25 | 30.31 | 17,300 | -0.17(-0.54%) |
Apr 25, 2019 | 30.53 | 30.53 | 30.40 | 30.48 | 25,318 | +0.08(+0.25%) |
Apr 24, 2019 | 30.59 | 30.59 | 30.39 | 30.40 | 20,105 | +0.13(+0.45%) |
Apr 23, 2019 | 30.23 | 30.33 | 30.18 | 30.27 | 24,272 | -0.24(-0.79%) |
Apr 22, 2019 | 30.28 | 30.51 | 30.28 | 30.50 | 21,327 | +0.20(+0.64%) |
Apr 18, 2019 | 30.48 | 30.48 | 30.26 | 30.31 | 55,900 | -0.01(-0.03%) |
Apr 17, 2019 | 30.39 | 30.46 | 30.30 | 30.32 | 12,267 | -0.05(-0.18%) |
Apr 16, 2019 | 30.40 | 30.42 | 30.30 | 30.38 | 16,667 | +0.13(+0.43%) |
Apr 15, 2019 | 30.19 | 30.29 | 30.04 | 30.25 | 31,589 | +0.26(+0.85%) |
Apr 12, 2019 | 29.96 | 29.99 | 29.88 | 29.99 | 18,100 | +0.20(+0.67%) |
Apr 11, 2019 | 29.78 | 29.85 | 29.70 | 29.79 | 10,080 | -0.14(-0.47%) |
Apr 10, 2019 | 29.87 | 29.93 | 29.75 | 29.93 | 32,457 | +0.14(+0.49%) |
Apr 09, 2019 | 29.82 | 29.86 | 29.74 | 29.79 | 36,086 | -0.04(-0.12%) |
Apr 08, 2019 | 29.73 | 29.83 | 29.70 | 29.82 | 15,479 | +0.20(+0.68%) |
Apr 05, 2019 | 29.60 | 29.66 | 29.51 | 29.62 | 18,600 | +0.19(+0.65%) |
Apr 04, 2019 | 29.25 | 29.44 | 29.25 | 29.43 | 21,977 | -0.37(-1.24%) |
Apr 03, 2019 | 29.44 | 29.88 | 29.44 | 29.80 | 22,778 | +0.80(+2.76%) |
Apr 02, 2019 | 28.92 | 29.00 | 28.79 | 29.00 | 24,437 | -0.00(-0.02%) |
Apr 01, 2019 | 28.79 | 29.00 | 28.70 | 29.00 | 22,957 | +0.93(+3.33%) |
Mar 29, 2019 | 27.94 | 28.07 | 27.94 | 28.07 | 10,200 | +0.23(+0.83%) |
Mar 28, 2019 | 27.76 | 27.84 | 27.63 | 27.84 | 13,047 | +0.12(+0.45%) |
Mar 27, 2019 | 27.64 | 27.81 | 27.60 | 27.71 | 14,951 | +0.38(+1.39%) |
Mar 26, 2019 | 27.54 | 27.64 | 27.31 | 27.34 | 20,177 | +0.32(+1.17%) |
Mar 25, 2019 | 27.09 | 27.15 | 27.02 | 27.02 | 20,594 | -0.28(-1.01%) |
Mar 22, 2019 | 27.44 | 27.44 | 27.20 | 27.30 | 17,600 | -0.89(-3.16%) |
Mar 21, 2019 | 28.65 | 28.77 | 28.05 | 28.18 | 24,237 | -0.86(-2.94%) |
Mar 20, 2019 | 28.79 | 29.17 | 28.65 | 29.04 | 36,068 | +0.20(+0.69%) |
Mar 19, 2019 | 28.90 | 28.91 | 28.55 | 28.84 | 169,685 | +0.05(+0.17%) |
Mar 18, 2019 | 28.32 | 28.80 | 28.32 | 28.79 | 20,652 | +0.44(+1.55%) |
Mar 15, 2019 | 28.48 | 28.59 | 28.21 | 28.35 | 127,000 | +0.12(+0.43%) |
Mar 14, 2019 | 27.80 | 28.24 | 27.80 | 28.23 | 320,952 | +0.15(+0.53%) |
Mar 13, 2019 | 27.76 | 28.10 | 27.74 | 28.08 | 128,561 | +0.58(+2.11%) |
Mar 12, 2019 | 27.15 | 27.64 | 27.15 | 27.50 | 119,273 | +0.68(+2.54%) |
Mar 11, 2019 | 26.44 | 26.85 | 26.44 | 26.82 | 64,831 | +0.50(+1.92%) |
Mar 08, 2019 | 26.30 | 26.39 | 26.22 | 26.32 | 14,100 | -0.36(-1.33%) |
Mar 07, 2019 | 26.77 | 26.81 | 26.60 | 26.67 | 22,271 | -0.30(-1.11%) |
Mar 06, 2019 | 26.95 | 26.99 | 26.86 | 26.97 | 34,302 | -0.20(-0.74%) |
Mar 05, 2019 | 27.03 | 27.20 | 26.99 | 27.17 | 40,584 | -0.15(-0.57%) |
Mar 04, 2019 | 27.39 | 27.39 | 27.19 | 27.32 | 21,420 | -0.10(-0.36%) |
Mar 01, 2019 | 27.55 | 27.55 | 27.38 | 27.43 | 49,400 | -0.36(-1.28%) |
Feb 28, 2019 | 27.76 | 27.83 | 27.67 | 27.78 | 13,646 | +0.05(+0.18%) |
Feb 27, 2019 | 27.79 | 27.84 | 27.69 | 27.73 | 21,230 | -0.34(-1.21%) |
Feb 26, 2019 | 27.77 | 28.07 | 27.77 | 28.07 | 32,337 | +0.47(+1.70%) |
Feb 25, 2019 | 27.73 | 27.75 | 27.55 | 27.60 | 18,949 | +0.01(+0.04%) |
Feb 22, 2019 | 27.68 | 27.75 | 27.59 | 27.59 | 15,300 | -0.30(-1.06%) |
Feb 21, 2019 | 27.90 | 27.95 | 27.84 | 27.89 | 231,844 | +0.04(+0.13%) |
Feb 20, 2019 | 27.81 | 27.91 | 27.70 | 27.85 | 279,454 | -0.26(-0.92%) |
Feb 19, 2019 | 27.95 | 28.14 | 27.93 | 28.11 | 30,933 | +0.21(+0.77%) |
Feb 15, 2019 | 27.84 | 27.90 | 27.78 | 27.89 | 16,500 | -0.20(-0.69%) |
Feb 14, 2019 | 28.04 | 28.19 | 27.95 | 28.09 | 64,069 | +0.26(+0.93%) |
Feb 13, 2019 | 27.80 | 27.95 | 27.76 | 27.83 | 30,463 | +0.22(+0.80%) |
Feb 12, 2019 | 27.57 | 27.77 | 27.55 | 27.61 | 47,212 | +0.54(+1.98%) |
Feb 11, 2019 | 26.85 | 27.09 | 26.83 | 27.07 | 56,704 | +0.95(+3.62%) |
Feb 08, 2019 | 25.79 | 26.17 | 25.79 | 26.13 | 25,100 | +0.51(+1.99%) |
Feb 07, 2019 | 25.96 | 25.98 | 25.45 | 25.62 | 35,923 | -1.26(-4.69%) |
Feb 06, 2019 | 27.12 | 27.15 | 26.86 | 26.88 | 17,696 | -0.29(-1.07%) |
Feb 05, 2019 | 27.19 | 27.22 | 27.13 | 27.17 | 26,967 | -0.12(-0.44%) |
Feb 04, 2019 | 27.32 | 27.34 | 27.16 | 27.29 | 38,378 | -0.55(-1.98%) |