Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.26 | 30.40 | 30.12 | 30.19 | 649,640 | -0.11(-0.38%) |
Apr 29, 2019 | 30.31 | 30.69 | 30.29 | 30.30 | 458,338 | -0.06(-0.19%) |
Apr 26, 2019 | 30.84 | 30.84 | 30.34 | 30.36 | 436,611 | -0.54(-1.75%) |
Apr 25, 2019 | 30.71 | 31.07 | 30.70 | 30.90 | 496,955 | +0.16(+0.53%) |
Apr 24, 2019 | 30.72 | 30.77 | 30.40 | 30.74 | 461,959 | +0.06(+0.19%) |
Apr 23, 2019 | 30.52 | 30.71 | 30.45 | 30.68 | 422,615 | +0.17(+0.56%) |
Apr 22, 2019 | 30.38 | 30.57 | 30.22 | 30.51 | 539,678 | +0.06(+0.19%) |
Apr 18, 2019 | 30.36 | 30.46 | 30.21 | 30.45 | 387,149 | +0.07(+0.24%) |
Apr 17, 2019 | 30.43 | 30.52 | 30.36 | 30.38 | 297,388 | +0.01(+0.03%) |
Apr 16, 2019 | 30.31 | 30.41 | 30.26 | 30.37 | 485,103 | +0.07(+0.24%) |
Apr 15, 2019 | 30.38 | 30.52 | 30.28 | 30.30 | 425,659 | -0.04(-0.13%) |
Apr 12, 2019 | 30.23 | 30.41 | 30.07 | 30.34 | 420,368 | +0.23(+0.76%) |
Apr 11, 2019 | 30.22 | 30.30 | 30.04 | 30.11 | 274,311 | -0.07(-0.22%) |
Apr 10, 2019 | 30.09 | 30.28 | 29.80 | 30.17 | 361,419 | +0.16(+0.52%) |
Apr 09, 2019 | 29.89 | 30.11 | 29.81 | 30.02 | 514,406 | +0.02(+0.08%) |
Apr 08, 2019 | 29.94 | 30.17 | 29.80 | 29.99 | 390,930 | +0.06(+0.19%) |
Apr 05, 2019 | 30.13 | 30.35 | 29.85 | 29.94 | 413,773 | -0.20(-0.65%) |
Apr 04, 2019 | 29.86 | 30.31 | 29.86 | 30.13 | 621,433 | +0.23(+0.77%) |
Apr 03, 2019 | 30.21 | 30.22 | 29.90 | 29.90 | 1,008,233 | -0.22(-0.73%) |
Apr 02, 2019 | 29.97 | 30.16 | 29.62 | 30.12 | 637,969 | +0.16(+0.52%) |
Apr 01, 2019 | 29.64 | 30.09 | 29.35 | 29.97 | 660,084 | +0.52(+1.75%) |
Mar 29, 2019 | 29.40 | 29.50 | 29.21 | 29.45 | 669,023 | +0.10(+0.33%) |
Mar 28, 2019 | 29.58 | 29.74 | 29.29 | 29.35 | 459,370 | +0.02(+0.06%) |
Mar 27, 2019 | 29.08 | 29.48 | 28.73 | 29.34 | 746,857 | -0.33(-1.10%) |
Mar 26, 2019 | 30.22 | 30.27 | 29.63 | 29.67 | 495,109 | -0.41(-1.36%) |
Mar 25, 2019 | 29.88 | 30.15 | 29.78 | 30.07 | 679,714 | +0.20(+0.69%) |
Mar 22, 2019 | 29.72 | 29.91 | 29.62 | 29.87 | 437,222 | -0.01(-0.03%) |
Mar 21, 2019 | 29.58 | 29.89 | 29.49 | 29.88 | 367,127 | +0.25(+0.86%) |
Mar 20, 2019 | 29.87 | 29.87 | 29.37 | 29.62 | 439,789 | -0.31(-1.04%) |
Mar 19, 2019 | 29.72 | 30.03 | 29.61 | 29.94 | 936,558 | +0.29(+0.97%) |
Mar 18, 2019 | 29.33 | 29.67 | 29.26 | 29.65 | 475,208 | +0.33(+1.12%) |
Mar 15, 2019 | 29.46 | 29.46 | 29.05 | 29.32 | 513,430 | -0.10(-0.33%) |
Mar 14, 2019 | 29.08 | 29.45 | 28.99 | 29.42 | 818,117 | +0.32(+1.10%) |
Mar 13, 2019 | 28.93 | 29.19 | 28.90 | 29.10 | 522,944 | +0.19(+0.65%) |
Mar 12, 2019 | 29.10 | 29.10 | 28.74 | 28.91 | 608,165 | -0.11(-0.37%) |
Mar 11, 2019 | 29.03 | 29.12 | 28.86 | 29.02 | 978,986 | +0.07(+0.25%) |
Mar 08, 2019 | 28.78 | 28.99 | 28.72 | 28.94 | 616,996 | +0.06(+0.20%) |
Mar 07, 2019 | 28.93 | 28.98 | 28.80 | 28.89 | 329,727 | -0.06(-0.20%) |
Mar 06, 2019 | 28.99 | 29.15 | 28.86 | 28.94 | 496,291 | +0.11(+0.38%) |
Mar 05, 2019 | 28.95 | 29.11 | 28.83 | 28.84 | 366,986 | -0.11(-0.36%) |
Mar 04, 2019 | 29.35 | 29.59 | 28.86 | 28.94 | 505,726 | -0.24(-0.81%) |
Mar 01, 2019 | 29.15 | 29.75 | 29.15 | 29.18 | 583,192 | +0.23(+0.79%) |
Feb 28, 2019 | 29.01 | 29.24 | 28.91 | 28.95 | 447,634 | -0.11(-0.39%) |
Feb 27, 2019 | 28.91 | 29.31 | 28.91 | 29.06 | 560,995 | +0.02(+0.06%) |
Feb 26, 2019 | 28.71 | 29.09 | 28.71 | 29.05 | 1,034,411 | +0.35(+1.22%) |
Feb 25, 2019 | 28.59 | 28.88 | 28.48 | 28.70 | 937,772 | +0.23(+0.80%) |
Feb 22, 2019 | 27.76 | 28.58 | 27.58 | 28.47 | 1,456,440 | +0.90(+3.27%) |
Feb 21, 2019 | 26.57 | 27.97 | 26.12 | 27.57 | 2,271,045 | -0.16(-0.59%) |
Feb 20, 2019 | 27.89 | 28.05 | 27.58 | 27.73 | 1,410,141 | -0.15(-0.52%) |
Feb 19, 2019 | 27.88 | 28.12 | 27.79 | 27.88 | 1,024,278 | -0.11(-0.41%) |
Feb 15, 2019 | 28.15 | 28.15 | 27.95 | 27.99 | 815,828 | +0.00(+0.00%) |
Feb 14, 2019 | 27.71 | 28.13 | 27.45 | 27.99 | 770,957 | +0.19(+0.67%) |
Feb 13, 2019 | 27.80 | 27.93 | 27.79 | 27.80 | 1,102,579 | +0.02(+0.06%) |
Feb 12, 2019 | 27.88 | 27.88 | 27.62 | 27.79 | 1,075,843 | +0.02(+0.09%) |
Feb 11, 2019 | 27.98 | 28.04 | 27.63 | 27.76 | 508,791 | -0.17(-0.61%) |
Feb 08, 2019 | 28.01 | 28.16 | 27.79 | 27.93 | 394,668 | -0.06(-0.23%) |
Feb 07, 2019 | 27.74 | 28.10 | 27.64 | 28.00 | 485,496 | +0.12(+0.44%) |
Feb 06, 2019 | 27.75 | 27.89 | 27.48 | 27.88 | 303,831 | +0.11(+0.41%) |
Feb 05, 2019 | 27.77 | 27.94 | 27.50 | 27.76 | 394,787 | +0.15(+0.56%) |
Feb 04, 2019 | 26.72 | 27.70 | 26.60 | 27.61 | 338,953 | +0.03(+0.12%) |