Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.43 | 30.57 | 30.28 | 30.35 | 646,099 | -0.12(-0.38%) |
Apr 29, 2019 | 30.48 | 30.86 | 30.45 | 30.47 | 455,840 | -0.06(-0.19%) |
Apr 26, 2019 | 31.01 | 31.01 | 30.51 | 30.53 | 434,232 | -0.54(-1.75%) |
Apr 25, 2019 | 30.88 | 31.24 | 30.87 | 31.07 | 494,247 | +0.16(+0.53%) |
Apr 24, 2019 | 30.89 | 30.94 | 30.57 | 30.91 | 459,441 | +0.06(+0.19%) |
Apr 23, 2019 | 30.68 | 30.87 | 30.62 | 30.85 | 420,312 | +0.17(+0.56%) |
Apr 22, 2019 | 30.54 | 30.73 | 30.39 | 30.68 | 536,737 | +0.06(+0.19%) |
Apr 18, 2019 | 30.53 | 30.62 | 30.38 | 30.62 | 385,039 | +0.07(+0.24%) |
Apr 17, 2019 | 30.60 | 30.68 | 30.53 | 30.54 | 295,767 | +0.01(+0.03%) |
Apr 16, 2019 | 30.48 | 30.58 | 30.43 | 30.54 | 482,459 | +0.07(+0.24%) |
Apr 15, 2019 | 30.54 | 30.68 | 30.45 | 30.46 | 423,339 | -0.04(-0.14%) |
Apr 12, 2019 | 30.40 | 30.58 | 30.24 | 30.50 | 418,077 | +0.23(+0.76%) |
Apr 11, 2019 | 30.39 | 30.47 | 30.21 | 30.27 | 272,816 | -0.07(-0.22%) |
Apr 10, 2019 | 30.26 | 30.45 | 29.97 | 30.34 | 359,449 | +0.16(+0.52%) |
Apr 09, 2019 | 30.06 | 30.27 | 29.98 | 30.18 | 511,603 | +0.02(+0.08%) |
Apr 08, 2019 | 30.10 | 30.34 | 29.96 | 30.16 | 388,799 | +0.06(+0.19%) |
Apr 05, 2019 | 30.30 | 30.52 | 30.01 | 30.10 | 411,518 | -0.20(-0.65%) |
Apr 04, 2019 | 30.03 | 30.47 | 30.03 | 30.30 | 618,046 | +0.23(+0.77%) |
Apr 03, 2019 | 30.38 | 30.39 | 30.07 | 30.07 | 1,002,738 | -0.22(-0.73%) |
Apr 02, 2019 | 30.13 | 30.33 | 29.79 | 30.29 | 634,492 | +0.16(+0.52%) |
Apr 01, 2019 | 29.80 | 30.26 | 29.52 | 30.13 | 656,487 | +0.52(+1.75%) |
Mar 29, 2019 | 29.56 | 29.66 | 29.37 | 29.61 | 665,377 | +0.10(+0.33%) |
Mar 28, 2019 | 29.74 | 29.90 | 29.45 | 29.52 | 456,866 | +0.02(+0.06%) |
Mar 27, 2019 | 29.24 | 29.64 | 28.89 | 29.50 | 742,787 | -0.33(-1.10%) |
Mar 26, 2019 | 30.39 | 30.44 | 29.79 | 29.83 | 492,410 | -0.41(-1.36%) |
Mar 25, 2019 | 30.04 | 30.31 | 29.94 | 30.24 | 676,010 | +0.21(+0.69%) |
Mar 22, 2019 | 29.89 | 30.07 | 29.78 | 30.03 | 434,839 | -0.01(-0.03%) |
Mar 21, 2019 | 29.75 | 30.06 | 29.66 | 30.04 | 365,126 | +0.26(+0.86%) |
Mar 20, 2019 | 30.03 | 30.03 | 29.53 | 29.79 | 437,392 | -0.31(-1.04%) |
Mar 19, 2019 | 29.89 | 30.20 | 29.77 | 30.10 | 931,454 | +0.29(+0.97%) |
Mar 18, 2019 | 29.49 | 29.84 | 29.42 | 29.81 | 472,618 | +0.33(+1.12%) |
Mar 15, 2019 | 29.62 | 29.62 | 29.21 | 29.48 | 510,632 | -0.10(-0.33%) |
Mar 14, 2019 | 29.24 | 29.61 | 29.14 | 29.58 | 813,658 | +0.32(+1.10%) |
Mar 13, 2019 | 29.09 | 29.35 | 29.05 | 29.26 | 520,094 | +0.19(+0.65%) |
Mar 12, 2019 | 29.26 | 29.26 | 28.89 | 29.07 | 604,850 | -0.11(-0.37%) |
Mar 11, 2019 | 29.19 | 29.28 | 29.02 | 29.18 | 973,650 | +0.07(+0.25%) |
Mar 08, 2019 | 28.94 | 29.15 | 28.88 | 29.10 | 613,633 | +0.06(+0.20%) |
Mar 07, 2019 | 29.09 | 29.14 | 28.96 | 29.05 | 327,930 | -0.06(-0.20%) |
Mar 06, 2019 | 29.15 | 29.31 | 29.02 | 29.10 | 493,586 | +0.11(+0.38%) |
Mar 05, 2019 | 29.11 | 29.27 | 28.98 | 28.99 | 364,986 | -0.11(-0.36%) |
Mar 04, 2019 | 29.51 | 29.75 | 29.02 | 29.10 | 502,970 | -0.24(-0.81%) |
Mar 01, 2019 | 29.31 | 29.92 | 29.31 | 29.34 | 580,014 | +0.23(+0.79%) |
Feb 28, 2019 | 29.17 | 29.40 | 29.07 | 29.11 | 445,195 | -0.11(-0.39%) |
Feb 27, 2019 | 29.07 | 29.47 | 29.07 | 29.22 | 557,938 | +0.02(+0.06%) |
Feb 26, 2019 | 28.87 | 29.25 | 28.87 | 29.21 | 1,028,774 | +0.35(+1.22%) |
Feb 25, 2019 | 28.75 | 29.04 | 28.63 | 28.85 | 932,662 | +0.23(+0.80%) |
Feb 22, 2019 | 27.92 | 28.73 | 27.73 | 28.63 | 1,448,503 | +0.91(+3.27%) |
Feb 21, 2019 | 26.72 | 28.13 | 26.27 | 27.72 | 2,258,668 | -0.16(-0.59%) |
Feb 20, 2019 | 28.04 | 28.20 | 27.73 | 27.88 | 1,402,456 | -0.15(-0.52%) |
Feb 19, 2019 | 28.03 | 28.27 | 27.94 | 28.03 | 1,018,696 | -0.11(-0.41%) |
Feb 15, 2019 | 28.30 | 28.30 | 28.10 | 28.14 | 811,382 | +0.00(+0.00%) |
Feb 14, 2019 | 27.86 | 28.28 | 27.60 | 28.14 | 766,755 | +0.19(+0.67%) |
Feb 13, 2019 | 27.96 | 28.09 | 27.94 | 27.96 | 1,096,570 | +0.02(+0.06%) |
Feb 12, 2019 | 28.03 | 28.03 | 27.77 | 27.94 | 1,069,980 | +0.02(+0.09%) |
Feb 11, 2019 | 28.14 | 28.19 | 27.79 | 27.92 | 506,019 | -0.17(-0.61%) |
Feb 08, 2019 | 28.16 | 28.32 | 27.94 | 28.09 | 392,517 | -0.07(-0.23%) |
Feb 07, 2019 | 27.89 | 28.26 | 27.79 | 28.15 | 482,850 | +0.12(+0.44%) |
Feb 06, 2019 | 27.90 | 28.04 | 27.63 | 28.03 | 302,175 | +0.11(+0.41%) |
Feb 05, 2019 | 27.92 | 28.10 | 27.65 | 27.92 | 392,636 | +0.16(+0.56%) |
Feb 04, 2019 | 26.87 | 27.85 | 26.74 | 27.76 | 337,106 | +0.03(+0.12%) |