Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.34 | 29.36 | 29.03 | 29.23 | 942,154 | -0.04(-0.13%) |
Apr 29, 2019 | 29.21 | 29.43 | 29.08 | 29.27 | 818,130 | -0.14(-0.46%) |
Apr 26, 2019 | 29.32 | 29.44 | 29.13 | 29.40 | 808,275 | +0.03(+0.10%) |
Apr 25, 2019 | 29.82 | 29.84 | 29.12 | 29.37 | 1,475,591 | -0.57(-1.91%) |
Apr 24, 2019 | 30.00 | 30.48 | 29.93 | 29.94 | 890,559 | -0.04(-0.13%) |
Apr 23, 2019 | 29.89 | 30.12 | 29.77 | 29.98 | 800,413 | +0.23(+0.78%) |
Apr 22, 2019 | 29.99 | 30.09 | 29.69 | 29.75 | 743,672 | -0.38(-1.25%) |
Apr 18, 2019 | 29.89 | 30.18 | 29.74 | 30.13 | 793,288 | +0.25(+0.84%) |
Apr 17, 2019 | 29.99 | 30.23 | 29.83 | 29.88 | 987,105 | -0.02(-0.06%) |
Apr 16, 2019 | 29.38 | 29.91 | 29.32 | 29.90 | 1,331,749 | +0.61(+2.08%) |
Apr 15, 2019 | 29.29 | 29.38 | 29.02 | 29.29 | 837,544 | -0.01(-0.03%) |
Apr 12, 2019 | 28.84 | 29.32 | 28.79 | 29.30 | 1,449,624 | +0.51(+1.78%) |
Apr 11, 2019 | 28.73 | 28.83 | 28.62 | 28.78 | 674,900 | +0.12(+0.40%) |
Apr 10, 2019 | 28.17 | 28.69 | 28.04 | 28.67 | 1,152,842 | +0.49(+1.75%) |
Apr 09, 2019 | 28.39 | 28.45 | 28.16 | 28.17 | 594,109 | -0.35(-1.22%) |
Apr 08, 2019 | 28.15 | 28.52 | 28.02 | 28.52 | 1,057,950 | +0.31(+1.10%) |
Apr 05, 2019 | 28.06 | 28.23 | 28.00 | 28.21 | 1,552,880 | +0.24(+0.86%) |
Apr 04, 2019 | 27.67 | 27.99 | 27.57 | 27.97 | 904,072 | +0.30(+1.08%) |
Apr 03, 2019 | 27.57 | 27.79 | 27.49 | 27.67 | 1,580,640 | +0.28(+1.02%) |
Apr 02, 2019 | 27.34 | 27.51 | 26.92 | 27.39 | 2,274,152 | +0.10(+0.35%) |
Apr 01, 2019 | 26.71 | 27.35 | 26.49 | 27.29 | 2,729,308 | +1.57(+6.09%) |
Mar 29, 2019 | 25.77 | 25.90 | 25.62 | 25.73 | 1,489,314 | +0.11(+0.42%) |
Mar 28, 2019 | 25.63 | 25.76 | 25.25 | 25.62 | 924,928 | +0.06(+0.23%) |
Mar 27, 2019 | 25.78 | 25.88 | 25.38 | 25.56 | 793,559 | -0.23(-0.90%) |
Mar 26, 2019 | 26.09 | 26.27 | 25.63 | 25.79 | 1,107,624 | -0.18(-0.71%) |
Mar 25, 2019 | 25.92 | 26.09 | 25.74 | 25.98 | 1,120,353 | -0.02(-0.07%) |
Mar 22, 2019 | 26.42 | 26.62 | 25.93 | 26.00 | 1,353,499 | -0.68(-2.54%) |
Mar 21, 2019 | 26.09 | 26.79 | 26.09 | 26.67 | 976,360 | +0.47(+1.81%) |
Mar 20, 2019 | 26.47 | 26.65 | 26.00 | 26.20 | 2,047,129 | -0.20(-0.77%) |
Mar 19, 2019 | 26.11 | 26.47 | 26.03 | 26.40 | 1,888,092 | +0.39(+1.49%) |
Mar 18, 2019 | 26.29 | 26.62 | 25.90 | 26.02 | 1,977,111 | -0.27(-1.03%) |
Mar 15, 2019 | 26.12 | 27.08 | 25.91 | 26.29 | 4,670,942 | -0.23(-0.88%) |
Mar 14, 2019 | 26.76 | 26.90 | 26.39 | 26.52 | 1,813,355 | -0.24(-0.90%) |
Mar 13, 2019 | 26.61 | 27.07 | 26.57 | 26.76 | 1,880,217 | +0.28(+1.06%) |
Mar 12, 2019 | 26.86 | 26.87 | 26.38 | 26.48 | 1,573,792 | -0.24(-0.90%) |
Mar 11, 2019 | 26.31 | 26.74 | 26.28 | 26.72 | 984,461 | +0.58(+2.22%) |
Mar 08, 2019 | 25.91 | 26.29 | 25.63 | 26.14 | 997,010 | -0.16(-0.63%) |
Mar 07, 2019 | 27.01 | 27.01 | 26.29 | 26.31 | 1,768,423 | -0.78(-2.89%) |
Mar 06, 2019 | 27.45 | 27.45 | 27.07 | 27.09 | 1,226,905 | -0.31(-1.13%) |
Mar 05, 2019 | 27.68 | 27.83 | 27.40 | 27.40 | 1,593,544 | -0.31(-1.12%) |
Mar 04, 2019 | 27.72 | 27.85 | 27.40 | 27.71 | 1,806,188 | +0.06(+0.21%) |
Mar 01, 2019 | 27.65 | 27.87 | 27.48 | 27.65 | 735,096 | +0.17(+0.63%) |
Feb 28, 2019 | 27.50 | 27.73 | 27.32 | 27.48 | 1,678,862 | -0.14(-0.49%) |
Feb 27, 2019 | 27.98 | 28.08 | 27.59 | 27.61 | 1,606,020 | -0.50(-1.79%) |
Feb 26, 2019 | 28.06 | 28.25 | 27.46 | 28.12 | 828,186 | -0.10(-0.34%) |
Feb 25, 2019 | 28.43 | 28.61 | 28.18 | 28.21 | 823,963 | -0.04(-0.14%) |
Feb 22, 2019 | 27.86 | 28.27 | 27.76 | 28.25 | 805,071 | +0.54(+1.96%) |
Feb 21, 2019 | 27.61 | 27.85 | 27.50 | 27.71 | 870,816 | +0.07(+0.24%) |
Feb 20, 2019 | 27.48 | 27.75 | 27.38 | 27.64 | 606,404 | +0.15(+0.56%) |
Feb 19, 2019 | 27.50 | 27.54 | 27.26 | 27.49 | 878,101 | +0.12(+0.42%) |
Feb 15, 2019 | 27.57 | 27.59 | 27.35 | 27.37 | 1,118,768 | -0.10(-0.35%) |
Feb 14, 2019 | 27.23 | 27.62 | 27.12 | 27.47 | 1,788,197 | +0.13(+0.46%) |
Feb 13, 2019 | 27.05 | 27.45 | 27.05 | 27.34 | 1,047,267 | +0.41(+1.50%) |
Feb 12, 2019 | 26.73 | 27.09 | 26.71 | 26.94 | 1,160,933 | +0.38(+1.42%) |
Feb 11, 2019 | 26.33 | 26.56 | 26.18 | 26.56 | 1,413,589 | +0.27(+1.03%) |
Feb 08, 2019 | 26.17 | 26.42 | 26.05 | 26.29 | 918,051 | -0.12(-0.44%) |
Feb 07, 2019 | 26.44 | 26.58 | 26.14 | 26.41 | 2,143,724 | -0.20(-0.76%) |
Feb 06, 2019 | 25.95 | 26.64 | 25.89 | 26.61 | 1,914,635 | +0.66(+2.53%) |
Feb 05, 2019 | 25.86 | 26.01 | 25.70 | 25.95 | 1,140,793 | +0.14(+0.52%) |
Feb 04, 2019 | 25.66 | 25.89 | 25.47 | 25.82 | 946,954 | +0.18(+0.72%) |