Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 31.04 | 31.04 | 30.71 | 30.95 | 293,671 | -0.07(-0.23%) |
Apr 29, 2019 | 31.06 | 31.11 | 30.98 | 31.02 | 143,453 | +0.00(+0.00%) |
Apr 26, 2019 | 30.67 | 31.03 | 30.67 | 31.02 | 187,000 | +0.29(+0.94%) |
Apr 25, 2019 | 30.99 | 30.99 | 30.54 | 30.73 | 165,512 | -0.34(-1.09%) |
Apr 24, 2019 | 31.01 | 31.17 | 30.91 | 31.07 | 123,484 | +0.15(+0.49%) |
Apr 23, 2019 | 30.63 | 30.99 | 30.58 | 30.92 | 140,293 | +0.35(+1.14%) |
Apr 22, 2019 | 30.63 | 30.65 | 30.46 | 30.57 | 116,543 | -0.10(-0.33%) |
Apr 18, 2019 | 30.64 | 30.70 | 30.48 | 30.67 | 59,800 | +0.07(+0.23%) |
Apr 17, 2019 | 30.93 | 30.93 | 30.51 | 30.60 | 78,439 | -0.23(-0.75%) |
Apr 16, 2019 | 30.80 | 30.90 | 30.75 | 30.83 | 129,953 | +0.05(+0.16%) |
Apr 15, 2019 | 30.82 | 30.88 | 30.73 | 30.78 | 100,726 | -0.09(-0.29%) |
Apr 12, 2019 | 30.72 | 30.89 | 30.68 | 30.87 | 71,600 | +0.27(+0.88%) |
Apr 11, 2019 | 30.61 | 30.65 | 30.52 | 30.60 | 74,108 | +0.06(+0.20%) |
Apr 10, 2019 | 30.38 | 30.55 | 30.30 | 30.54 | 60,147 | +0.29(+0.96%) |
Apr 09, 2019 | 30.49 | 30.49 | 30.20 | 30.25 | 91,556 | -0.30(-0.98%) |
Apr 08, 2019 | 30.54 | 30.60 | 30.41 | 30.55 | 130,465 | -0.04(-0.13%) |
Apr 05, 2019 | 30.40 | 30.59 | 30.31 | 30.59 | 79,100 | +0.22(+0.72%) |
Apr 04, 2019 | 30.34 | 30.37 | 30.34 | 30.37 | 90,655 | +0.01(+0.03%) |
Apr 03, 2019 | 30.33 | 30.37 | 30.33 | 30.36 | 221,834 | -0.00(-0.01%) |
Apr 02, 2019 | 30.37 | 30.37 | 30.35 | 30.36 | 61,507 | +0.00(+0.01%) |
Apr 01, 2019 | 30.38 | 30.38 | 30.34 | 30.36 | 290,382 | +0.00(+0.00%) |
Mar 29, 2019 | 30.37 | 30.37 | 30.34 | 30.36 | 154,900 | +0.00(+0.00%) |
Mar 28, 2019 | 30.34 | 30.36 | 30.34 | 30.36 | 57,374 | +0.00(+0.00%) |
Mar 27, 2019 | 30.36 | 30.36 | 30.34 | 30.36 | 151,399 | +0.00(+0.00%) |
Mar 26, 2019 | 30.33 | 30.36 | 30.33 | 30.36 | 97,769 | +0.00(+0.00%) |
Mar 25, 2019 | 30.34 | 30.36 | 30.34 | 30.36 | 166,434 | +0.03(+0.10%) |
Mar 22, 2019 | 30.36 | 30.36 | 30.33 | 30.33 | 167,100 | -0.02(-0.07%) |
Mar 21, 2019 | 30.35 | 30.35 | 30.33 | 30.35 | 91,363 | +0.00(+0.00%) |
Mar 20, 2019 | 30.37 | 30.37 | 30.33 | 30.35 | 193,464 | +0.01(+0.03%) |
Mar 19, 2019 | 30.35 | 30.35 | 30.33 | 30.34 | 107,607 | +0.01(+0.03%) |
Mar 18, 2019 | 30.31 | 30.35 | 30.31 | 30.33 | 93,772 | -0.01(-0.03%) |
Mar 15, 2019 | 30.35 | 30.35 | 30.32 | 30.34 | 70,800 | +0.02(+0.07%) |
Mar 14, 2019 | 30.36 | 30.36 | 30.32 | 30.32 | 96,765 | +0.00(+0.00%) |
Mar 13, 2019 | 30.31 | 30.47 | 30.23 | 30.32 | 170,648 | +0.09(+0.30%) |
Mar 12, 2019 | 30.21 | 30.30 | 30.11 | 30.23 | 131,268 | +0.05(+0.17%) |
Mar 11, 2019 | 29.98 | 30.18 | 29.87 | 30.18 | 82,664 | +0.39(+1.31%) |
Mar 08, 2019 | 29.67 | 29.79 | 29.63 | 29.79 | 179,200 | -0.09(-0.30%) |
Mar 07, 2019 | 30.15 | 30.15 | 29.77 | 29.88 | 108,829 | -0.25(-0.83%) |
Mar 06, 2019 | 30.44 | 30.55 | 30.10 | 30.13 | 137,757 | -0.42(-1.37%) |
Mar 05, 2019 | 30.72 | 30.72 | 30.52 | 30.55 | 107,367 | -0.11(-0.36%) |
Mar 04, 2019 | 30.91 | 30.94 | 30.40 | 30.66 | 122,504 | -0.16(-0.52%) |
Mar 01, 2019 | 30.69 | 30.94 | 30.60 | 30.82 | 193,900 | +0.24(+0.78%) |
Feb 28, 2019 | 30.54 | 30.71 | 30.53 | 30.58 | 118,618 | -0.13(-0.41%) |
Feb 27, 2019 | 30.60 | 30.75 | 30.53 | 30.71 | 116,616 | +0.03(+0.09%) |
Feb 26, 2019 | 31.00 | 31.00 | 30.68 | 30.68 | 410,615 | -0.25(-0.81%) |
Feb 25, 2019 | 30.94 | 30.94 | 30.91 | 30.93 | 318,528 | +0.01(+0.03%) |
Feb 22, 2019 | 30.93 | 30.93 | 30.90 | 30.92 | 361,200 | +0.02(+0.06%) |
Feb 21, 2019 | 30.90 | 30.92 | 30.90 | 30.90 | 83,540 | +0.00(+0.00%) |
Feb 20, 2019 | 30.95 | 30.95 | 30.90 | 30.90 | 150,817 | -0.02(-0.06%) |
Feb 19, 2019 | 30.94 | 30.94 | 30.90 | 30.92 | 96,306 | +0.03(+0.10%) |
Feb 15, 2019 | 30.92 | 30.92 | 30.89 | 30.89 | 71,300 | -0.02(-0.06%) |
Feb 14, 2019 | 30.92 | 30.92 | 30.90 | 30.91 | 98,249 | -0.01(-0.03%) |
Feb 13, 2019 | 30.91 | 30.92 | 30.89 | 30.92 | 111,998 | +0.01(+0.03%) |
Feb 12, 2019 | 30.91 | 30.91 | 30.89 | 30.91 | 125,961 | +0.01(+0.03%) |
Feb 11, 2019 | 30.91 | 30.91 | 30.89 | 30.90 | 77,593 | +0.00(+0.00%) |
Feb 08, 2019 | 30.91 | 30.91 | 30.88 | 30.90 | 69,200 | +0.00(+0.00%) |
Feb 07, 2019 | 30.90 | 30.90 | 30.88 | 30.90 | 69,420 | +0.02(+0.06%) |
Feb 06, 2019 | 30.91 | 30.91 | 30.88 | 30.88 | 212,615 | +0.01(+0.03%) |
Feb 05, 2019 | 30.90 | 30.90 | 30.87 | 30.87 | 141,683 | +0.00(+0.00%) |
Feb 04, 2019 | 30.88 | 30.90 | 30.86 | 30.87 | 437,750 | -0.01(-0.03%) |