Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.07 | 30.27 | 29.88 | 30.12 | 942,044 | +0.14(+0.47%) |
Apr 29, 2019 | 30.10 | 30.11 | 29.78 | 29.98 | 700,108 | -0.12(-0.39%) |
Apr 26, 2019 | 30.03 | 30.11 | 29.71 | 30.10 | 332,908 | +0.05(+0.18%) |
Apr 25, 2019 | 29.89 | 30.07 | 29.77 | 30.04 | 343,190 | +0.16(+0.55%) |
Apr 24, 2019 | 30.01 | 30.11 | 29.83 | 29.88 | 349,794 | +0.02(+0.05%) |
Apr 23, 2019 | 29.76 | 29.89 | 29.64 | 29.86 | 664,894 | +0.14(+0.47%) |
Apr 22, 2019 | 29.79 | 29.98 | 29.65 | 29.72 | 400,484 | -0.11(-0.37%) |
Apr 18, 2019 | 29.82 | 29.86 | 29.38 | 29.83 | 469,110 | +0.02(+0.08%) |
Apr 17, 2019 | 30.52 | 30.52 | 29.70 | 29.81 | 562,729 | -0.52(-1.70%) |
Apr 16, 2019 | 30.38 | 30.78 | 30.27 | 30.33 | 739,694 | +0.08(+0.26%) |
Apr 15, 2019 | 30.37 | 30.53 | 30.19 | 30.25 | 508,138 | -0.16(-0.54%) |
Apr 12, 2019 | 30.40 | 30.43 | 30.26 | 30.41 | 445,750 | +0.16(+0.52%) |
Apr 11, 2019 | 30.27 | 30.34 | 29.93 | 30.25 | 253,508 | +0.13(+0.42%) |
Apr 10, 2019 | 30.25 | 30.38 | 30.11 | 30.13 | 346,741 | -0.09(-0.29%) |
Apr 09, 2019 | 29.88 | 30.25 | 29.83 | 30.22 | 421,266 | +0.23(+0.76%) |
Apr 08, 2019 | 30.16 | 30.31 | 29.75 | 29.99 | 631,336 | -0.15(-0.49%) |
Apr 05, 2019 | 30.02 | 30.16 | 29.81 | 30.14 | 699,899 | +0.31(+1.05%) |
Apr 04, 2019 | 30.24 | 30.28 | 29.71 | 29.82 | 673,181 | -0.47(-1.55%) |
Apr 03, 2019 | 30.15 | 30.43 | 30.08 | 30.29 | 454,690 | +0.16(+0.55%) |
Apr 02, 2019 | 30.19 | 30.22 | 29.88 | 30.13 | 390,288 | -0.07(-0.23%) |
Apr 01, 2019 | 30.21 | 30.42 | 29.93 | 30.20 | 859,402 | +0.09(+0.31%) |
Mar 29, 2019 | 30.32 | 30.43 | 29.82 | 30.11 | 447,409 | -0.04(-0.13%) |
Mar 28, 2019 | 29.76 | 30.17 | 29.59 | 30.15 | 747,704 | +0.45(+1.53%) |
Mar 27, 2019 | 29.57 | 29.82 | 29.38 | 29.69 | 484,291 | +0.13(+0.42%) |
Mar 26, 2019 | 29.56 | 29.76 | 29.50 | 29.57 | 430,996 | +0.18(+0.61%) |
Mar 25, 2019 | 29.31 | 29.41 | 29.12 | 29.39 | 499,411 | +0.05(+0.19%) |
Mar 22, 2019 | 29.78 | 29.78 | 29.24 | 29.33 | 351,545 | -0.56(-1.86%) |
Mar 21, 2019 | 29.57 | 29.97 | 29.53 | 29.89 | 412,036 | +0.24(+0.79%) |
Mar 20, 2019 | 30.04 | 30.07 | 29.56 | 29.65 | 495,003 | -0.42(-1.38%) |
Mar 19, 2019 | 30.06 | 30.37 | 29.95 | 30.07 | 485,400 | +0.18(+0.60%) |
Mar 18, 2019 | 30.23 | 30.23 | 29.57 | 29.89 | 851,167 | +0.04(+0.13%) |
Mar 15, 2019 | 29.68 | 29.90 | 29.60 | 29.85 | 926,221 | +0.16(+0.55%) |
Mar 14, 2019 | 29.78 | 29.88 | 29.53 | 29.68 | 445,756 | -0.09(-0.29%) |
Mar 13, 2019 | 29.93 | 30.03 | 29.75 | 29.77 | 326,067 | -0.02(-0.05%) |
Mar 12, 2019 | 29.38 | 29.86 | 29.37 | 29.78 | 437,546 | +0.22(+0.74%) |
Mar 11, 2019 | 29.49 | 29.67 | 29.40 | 29.57 | 470,827 | +0.13(+0.45%) |
Mar 08, 2019 | 29.35 | 29.58 | 28.99 | 29.43 | 311,335 | -0.02(-0.08%) |
Mar 07, 2019 | 29.73 | 29.78 | 29.28 | 29.46 | 447,237 | -0.21(-0.71%) |
Mar 06, 2019 | 29.53 | 29.89 | 29.53 | 29.67 | 559,382 | +0.04(+0.13%) |
Mar 05, 2019 | 29.67 | 29.85 | 29.59 | 29.63 | 442,397 | -0.03(-0.11%) |
Mar 04, 2019 | 29.75 | 30.00 | 29.47 | 29.66 | 432,561 | -0.16(-0.55%) |
Mar 01, 2019 | 29.72 | 29.99 | 29.70 | 29.82 | 544,933 | +0.12(+0.40%) |
Feb 28, 2019 | 29.91 | 30.09 | 29.69 | 29.71 | 500,597 | -0.08(-0.25%) |
Feb 27, 2019 | 29.75 | 29.82 | 29.47 | 29.78 | 367,288 | +0.13(+0.45%) |
Feb 26, 2019 | 29.50 | 29.77 | 29.50 | 29.65 | 441,973 | +0.09(+0.31%) |
Feb 25, 2019 | 29.50 | 29.76 | 29.50 | 29.56 | 426,081 | +0.15(+0.50%) |
Feb 22, 2019 | 29.07 | 29.48 | 29.07 | 29.41 | 375,939 | +0.37(+1.28%) |
Feb 21, 2019 | 29.25 | 29.38 | 29.02 | 29.04 | 364,488 | -0.21(-0.72%) |
Feb 20, 2019 | 29.13 | 29.48 | 29.13 | 29.25 | 741,705 | +0.11(+0.37%) |
Feb 19, 2019 | 29.08 | 29.22 | 28.93 | 29.14 | 475,914 | -0.02(-0.05%) |
Feb 15, 2019 | 29.07 | 29.18 | 28.78 | 29.15 | 887,154 | +0.12(+0.40%) |
Feb 14, 2019 | 28.72 | 29.15 | 28.59 | 29.04 | 969,773 | +0.27(+0.94%) |
Feb 13, 2019 | 28.73 | 28.96 | 28.66 | 28.77 | 728,626 | +0.16(+0.54%) |
Feb 12, 2019 | 28.65 | 28.88 | 28.47 | 28.61 | 403,199 | +0.12(+0.44%) |
Feb 11, 2019 | 28.73 | 28.91 | 28.42 | 28.49 | 572,392 | -0.26(-0.89%) |
Feb 08, 2019 | 28.58 | 28.81 | 28.54 | 28.74 | 450,920 | +0.07(+0.24%) |
Feb 07, 2019 | 28.84 | 28.94 | 28.47 | 28.67 | 522,960 | -0.42(-1.44%) |
Feb 06, 2019 | 29.25 | 29.25 | 28.97 | 29.09 | 602,350 | -0.16(-0.56%) |
Feb 05, 2019 | 29.26 | 29.45 | 29.10 | 29.25 | 838,242 | +0.07(+0.24%) |
Feb 04, 2019 | 28.76 | 29.22 | 28.54 | 29.18 | 1,396,388 | +0.28(+0.97%) |