Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 31.11 | 31.20 | 30.82 | 30.86 | 90,639 | -0.25(-0.79%) |
Apr 29, 2019 | 31.08 | 31.27 | 31.04 | 31.10 | 56,904 | +0.05(+0.16%) |
Apr 26, 2019 | 30.97 | 31.20 | 30.73 | 31.05 | 36,617 | +0.17(+0.56%) |
Apr 25, 2019 | 30.87 | 30.99 | 30.64 | 30.88 | 41,431 | -0.11(-0.37%) |
Apr 24, 2019 | 30.87 | 31.03 | 30.82 | 31.00 | 61,634 | +0.17(+0.56%) |
Apr 23, 2019 | 30.68 | 31.02 | 30.39 | 30.82 | 68,714 | +0.39(+1.29%) |
Apr 22, 2019 | 30.69 | 30.70 | 30.23 | 30.43 | 68,816 | -0.20(-0.64%) |
Apr 18, 2019 | 30.69 | 30.90 | 30.46 | 30.63 | 58,172 | -0.07(-0.24%) |
Apr 17, 2019 | 30.62 | 30.89 | 30.55 | 30.70 | 210,705 | +0.15(+0.48%) |
Apr 16, 2019 | 30.95 | 31.12 | 30.46 | 30.56 | 79,062 | -0.34(-1.11%) |
Apr 15, 2019 | 31.03 | 31.03 | 30.76 | 30.90 | 37,685 | -0.03(-0.11%) |
Apr 12, 2019 | 30.85 | 30.96 | 30.70 | 30.93 | 33,678 | +0.14(+0.45%) |
Apr 11, 2019 | 31.06 | 31.06 | 30.67 | 30.79 | 33,755 | -0.21(-0.68%) |
Apr 10, 2019 | 30.64 | 31.06 | 30.64 | 31.00 | 35,331 | +0.36(+1.17%) |
Apr 09, 2019 | 30.96 | 31.04 | 30.60 | 30.64 | 44,716 | -0.32(-1.03%) |
Apr 08, 2019 | 30.96 | 30.97 | 30.77 | 30.96 | 47,938 | +0.01(+0.03%) |
Apr 05, 2019 | 31.23 | 31.36 | 30.89 | 30.96 | 125,284 | -0.20(-0.66%) |
Apr 04, 2019 | 30.68 | 31.19 | 30.65 | 31.16 | 72,566 | +0.48(+1.57%) |
Apr 03, 2019 | 30.80 | 31.21 | 30.67 | 30.68 | 74,409 | -0.02(-0.05%) |
Apr 02, 2019 | 30.49 | 30.77 | 30.33 | 30.69 | 99,182 | +0.33(+1.08%) |
Apr 01, 2019 | 30.20 | 30.37 | 29.93 | 30.37 | 51,747 | +0.36(+1.20%) |
Mar 29, 2019 | 30.26 | 30.39 | 29.87 | 30.01 | 68,459 | -0.27(-0.89%) |
Mar 28, 2019 | 30.21 | 30.35 | 30.02 | 30.28 | 41,525 | +0.23(+0.76%) |
Mar 27, 2019 | 29.95 | 30.13 | 29.70 | 30.05 | 31,661 | +0.06(+0.19%) |
Mar 26, 2019 | 29.71 | 30.02 | 29.71 | 29.99 | 40,825 | +0.36(+1.21%) |
Mar 25, 2019 | 29.61 | 30.13 | 29.40 | 29.63 | 56,897 | +0.11(+0.39%) |
Mar 22, 2019 | 29.69 | 29.95 | 29.40 | 29.52 | 96,259 | -0.29(-0.99%) |
Mar 21, 2019 | 30.02 | 30.21 | 29.66 | 29.81 | 93,055 | -0.25(-0.84%) |
Mar 20, 2019 | 29.78 | 30.40 | 29.58 | 30.07 | 133,031 | +0.30(+1.02%) |
Mar 19, 2019 | 30.00 | 30.15 | 29.75 | 29.76 | 41,391 | -0.24(-0.79%) |
Mar 18, 2019 | 30.05 | 30.27 | 29.78 | 30.00 | 61,216 | +0.00(+0.00%) |
Mar 15, 2019 | 29.84 | 30.13 | 29.81 | 30.00 | 106,424 | +0.13(+0.44%) |
Mar 14, 2019 | 29.88 | 29.98 | 29.82 | 29.87 | 36,710 | +0.02(+0.05%) |
Mar 13, 2019 | 29.84 | 30.10 | 29.81 | 29.85 | 40,484 | +0.03(+0.11%) |
Mar 12, 2019 | 29.82 | 29.98 | 29.69 | 29.82 | 46,881 | +0.03(+0.11%) |
Mar 11, 2019 | 29.58 | 30.02 | 29.58 | 29.79 | 160,889 | +0.22(+0.75%) |
Mar 08, 2019 | 29.56 | 29.75 | 29.47 | 29.57 | 56,335 | +0.00(+0.00%) |
Mar 07, 2019 | 29.62 | 29.73 | 29.49 | 29.57 | 60,495 | +0.04(+0.14%) |
Mar 06, 2019 | 29.91 | 30.01 | 29.49 | 29.53 | 86,657 | -0.34(-1.15%) |
Mar 05, 2019 | 29.66 | 30.03 | 29.62 | 29.87 | 54,314 | +0.21(+0.72%) |
Mar 04, 2019 | 30.17 | 30.17 | 29.29 | 29.66 | 75,005 | -0.50(-1.65%) |
Mar 01, 2019 | 29.87 | 30.39 | 29.75 | 30.16 | 122,344 | +0.38(+1.29%) |
Feb 28, 2019 | 29.35 | 29.83 | 28.33 | 29.77 | 164,607 | +0.24(+0.80%) |
Feb 27, 2019 | 29.58 | 29.80 | 29.23 | 29.53 | 97,819 | -0.15(-0.50%) |
Feb 26, 2019 | 29.80 | 29.86 | 29.58 | 29.68 | 60,531 | +0.08(+0.28%) |
Feb 25, 2019 | 29.89 | 29.89 | 29.52 | 29.60 | 56,669 | -0.15(-0.49%) |
Feb 22, 2019 | 29.42 | 30.09 | 29.35 | 29.75 | 80,093 | +0.33(+1.11%) |
Feb 21, 2019 | 29.43 | 29.53 | 29.15 | 29.42 | 65,287 | -0.02(-0.06%) |
Feb 20, 2019 | 29.66 | 29.68 | 29.30 | 29.44 | 80,473 | -0.20(-0.69%) |
Feb 19, 2019 | 30.11 | 30.25 | 29.44 | 29.64 | 83,701 | -0.53(-1.76%) |
Feb 15, 2019 | 29.81 | 30.21 | 29.53 | 30.17 | 117,936 | +0.53(+1.79%) |
Feb 14, 2019 | 29.05 | 29.98 | 28.86 | 29.64 | 89,230 | +0.56(+1.94%) |
Feb 13, 2019 | 30.21 | 30.23 | 28.82 | 29.08 | 287,615 | -0.97(-3.23%) |
Feb 12, 2019 | 30.25 | 30.30 | 29.58 | 30.05 | 127,137 | -0.12(-0.40%) |
Feb 11, 2019 | 29.94 | 30.17 | 29.94 | 30.17 | 72,178 | +0.21(+0.69%) |
Feb 08, 2019 | 29.90 | 30.25 | 29.88 | 29.96 | 92,347 | +0.10(+0.35%) |
Feb 07, 2019 | 29.82 | 29.87 | 29.62 | 29.86 | 80,133 | +0.06(+0.19%) |
Feb 06, 2019 | 29.84 | 29.84 | 29.62 | 29.80 | 41,175 | -0.02(-0.08%) |
Feb 05, 2019 | 29.61 | 29.86 | 29.48 | 29.82 | 86,325 | +0.22(+0.76%) |
Feb 04, 2019 | 29.11 | 29.62 | 28.90 | 29.60 | 92,389 | +0.49(+1.68%) |