Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.20 | 30.33 | 29.97 | 30.13 | 730,882 | +0.02(+0.06%) |
Apr 29, 2019 | 29.97 | 30.15 | 29.83 | 30.11 | 499,960 | +0.16(+0.54%) |
Apr 26, 2019 | 29.35 | 29.97 | 29.25 | 29.95 | 382,917 | +0.67(+2.29%) |
Apr 25, 2019 | 30.27 | 30.41 | 29.22 | 29.28 | 895,344 | -1.08(-3.55%) |
Apr 24, 2019 | 30.30 | 30.43 | 29.91 | 30.36 | 505,133 | +0.34(+1.13%) |
Apr 23, 2019 | 29.87 | 30.45 | 29.59 | 30.02 | 706,213 | +0.12(+0.40%) |
Apr 22, 2019 | 29.49 | 30.10 | 29.27 | 29.90 | 789,894 | +0.40(+1.34%) |
Apr 18, 2019 | 29.13 | 29.84 | 28.28 | 29.50 | 1,263,311 | +1.41(+5.00%) |
Apr 17, 2019 | 28.08 | 28.34 | 27.89 | 28.10 | 423,026 | +0.08(+0.27%) |
Apr 16, 2019 | 27.86 | 28.31 | 27.75 | 28.02 | 438,246 | +0.17(+0.60%) |
Apr 15, 2019 | 28.18 | 28.32 | 27.51 | 27.85 | 357,869 | -0.44(-1.55%) |
Apr 12, 2019 | 27.74 | 28.70 | 27.68 | 28.29 | 740,741 | +0.78(+2.85%) |
Apr 11, 2019 | 28.06 | 28.32 | 27.07 | 27.51 | 795,591 | -0.40(-1.42%) |
Apr 10, 2019 | 27.04 | 28.15 | 26.62 | 27.90 | 1,706,494 | +1.02(+3.79%) |
Apr 09, 2019 | 27.07 | 27.30 | 26.20 | 26.88 | 2,054,844 | -0.48(-1.75%) |
Apr 08, 2019 | 27.58 | 27.74 | 27.03 | 27.36 | 1,123,195 | -0.43(-1.54%) |
Apr 05, 2019 | 29.47 | 30.51 | 27.58 | 27.79 | 2,241,109 | -0.25(-0.90%) |
Apr 04, 2019 | 27.85 | 28.59 | 27.85 | 28.05 | 514,850 | +0.25(+0.91%) |
Apr 03, 2019 | 28.02 | 28.38 | 27.58 | 27.79 | 337,545 | -0.02(-0.06%) |
Apr 02, 2019 | 27.94 | 28.51 | 27.79 | 27.81 | 461,986 | -0.24(-0.87%) |
Apr 01, 2019 | 27.47 | 28.55 | 27.15 | 28.06 | 516,056 | +0.92(+3.38%) |
Mar 29, 2019 | 27.75 | 27.95 | 27.08 | 27.14 | 783,022 | -0.77(-2.78%) |
Mar 28, 2019 | 27.44 | 28.17 | 27.28 | 27.91 | 580,062 | +0.29(+1.07%) |
Mar 27, 2019 | 27.08 | 27.79 | 26.99 | 27.62 | 790,043 | +0.29(+1.08%) |
Mar 26, 2019 | 27.26 | 27.86 | 26.95 | 27.32 | 1,009,325 | +0.24(+0.90%) |
Mar 25, 2019 | 27.95 | 28.11 | 26.78 | 27.08 | 1,480,505 | -1.36(-4.77%) |
Mar 22, 2019 | 30.09 | 30.48 | 28.21 | 28.43 | 1,684,929 | -3.04(-9.66%) |
Mar 21, 2019 | 30.83 | 31.78 | 30.83 | 31.47 | 245,454 | +0.42(+1.36%) |
Mar 20, 2019 | 31.39 | 31.62 | 30.32 | 31.05 | 399,809 | -0.43(-1.36%) |
Mar 19, 2019 | 32.20 | 32.42 | 31.39 | 31.48 | 539,695 | -0.69(-2.15%) |
Mar 18, 2019 | 31.23 | 32.25 | 31.23 | 32.17 | 234,188 | +0.93(+2.99%) |
Mar 15, 2019 | 31.68 | 32.07 | 31.18 | 31.24 | 429,456 | -0.44(-1.38%) |
Mar 14, 2019 | 31.86 | 31.91 | 31.34 | 31.68 | 356,167 | -0.21(-0.66%) |
Mar 13, 2019 | 31.95 | 32.29 | 31.75 | 31.89 | 326,617 | +0.02(+0.05%) |
Mar 12, 2019 | 32.23 | 32.39 | 31.82 | 31.87 | 401,955 | -0.43(-1.33%) |
Mar 11, 2019 | 31.77 | 32.33 | 31.52 | 32.30 | 377,705 | -0.48(-1.46%) |
Mar 08, 2019 | 32.33 | 32.87 | 32.21 | 32.78 | 204,870 | +0.25(+0.78%) |
Mar 07, 2019 | 32.50 | 32.57 | 31.95 | 32.53 | 290,559 | -0.06(-0.18%) |
Mar 06, 2019 | 33.57 | 33.57 | 32.50 | 32.59 | 293,656 | -0.99(-2.96%) |
Mar 05, 2019 | 34.04 | 34.34 | 33.55 | 33.58 | 226,284 | -0.47(-1.38%) |
Mar 04, 2019 | 34.99 | 35.26 | 34.02 | 34.05 | 269,643 | -0.92(-2.62%) |
Mar 01, 2019 | 35.03 | 35.27 | 34.75 | 34.97 | 308,909 | +0.24(+0.68%) |
Feb 28, 2019 | 35.07 | 35.07 | 34.54 | 34.73 | 236,058 | -0.35(-1.01%) |
Feb 27, 2019 | 35.36 | 35.37 | 34.88 | 35.09 | 196,873 | -0.37(-1.04%) |
Feb 26, 2019 | 35.36 | 35.57 | 35.04 | 35.46 | 281,167 | -0.07(-0.19%) |
Feb 25, 2019 | 35.67 | 36.04 | 35.39 | 35.52 | 253,754 | +0.13(+0.36%) |
Feb 22, 2019 | 35.36 | 35.57 | 35.06 | 35.40 | 296,558 | +0.24(+0.69%) |
Feb 21, 2019 | 37.06 | 37.30 | 34.87 | 35.15 | 570,406 | -1.91(-5.16%) |
Feb 20, 2019 | 36.27 | 37.35 | 35.95 | 37.06 | 355,837 | +0.62(+1.71%) |
Feb 19, 2019 | 36.07 | 36.53 | 35.82 | 36.44 | 226,230 | +0.13(+0.37%) |
Feb 15, 2019 | 35.50 | 36.82 | 35.23 | 36.31 | 592,759 | +0.98(+2.76%) |
Feb 14, 2019 | 34.69 | 35.52 | 34.18 | 35.33 | 398,540 | +0.48(+1.38%) |
Feb 13, 2019 | 34.78 | 35.03 | 34.46 | 34.85 | 364,423 | +0.18(+0.51%) |
Feb 12, 2019 | 34.72 | 35.09 | 34.44 | 34.67 | 159,290 | +0.34(+0.98%) |
Feb 11, 2019 | 34.28 | 34.35 | 33.91 | 34.34 | 227,292 | +0.15(+0.44%) |
Feb 08, 2019 | 34.44 | 34.74 | 33.73 | 34.18 | 330,762 | -0.56(-1.62%) |
Feb 07, 2019 | 35.55 | 35.87 | 34.34 | 34.75 | 361,851 | -1.08(-3.01%) |
Feb 06, 2019 | 35.71 | 36.05 | 35.41 | 35.83 | 257,063 | +0.09(+0.26%) |
Feb 05, 2019 | 35.93 | 36.25 | 35.62 | 35.73 | 311,502 | -0.24(-0.68%) |
Feb 04, 2019 | 35.95 | 36.16 | 35.57 | 35.98 | 255,197 | -0.11(-0.30%) |