Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.80 | 29.80 | 29.51 | 29.79 | 93,345 | +0.11(+0.37%) |
Apr 29, 2019 | 29.72 | 29.75 | 29.64 | 29.68 | 24,499 | +0.05(+0.17%) |
Apr 26, 2019 | 29.50 | 29.63 | 29.36 | 29.63 | 49,900 | +0.08(+0.27%) |
Apr 25, 2019 | 29.71 | 29.77 | 29.46 | 29.55 | 101,708 | -0.20(-0.67%) |
Apr 24, 2019 | 29.80 | 29.92 | 29.75 | 29.75 | 21,701 | -0.13(-0.44%) |
Apr 23, 2019 | 29.56 | 29.89 | 29.56 | 29.88 | 45,488 | +0.26(+0.88%) |
Apr 22, 2019 | 29.84 | 29.84 | 29.56 | 29.62 | 48,741 | -0.24(-0.80%) |
Apr 18, 2019 | 29.77 | 29.86 | 29.69 | 29.86 | 35,500 | +0.00(+0.00%) |
Apr 17, 2019 | 30.00 | 30.04 | 29.80 | 29.86 | 29,287 | -0.13(-0.43%) |
Apr 16, 2019 | 30.00 | 30.00 | 29.89 | 29.99 | 40,046 | +0.12(+0.40%) |
Apr 15, 2019 | 29.99 | 29.99 | 29.74 | 29.87 | 52,768 | -0.10(-0.33%) |
Apr 12, 2019 | 30.03 | 30.03 | 29.86 | 29.97 | 81,200 | +0.14(+0.47%) |
Apr 11, 2019 | 29.90 | 29.91 | 29.73 | 29.83 | 37,818 | -0.01(-0.03%) |
Apr 10, 2019 | 29.71 | 29.84 | 29.60 | 29.84 | 26,087 | +0.26(+0.87%) |
Apr 09, 2019 | 29.77 | 29.77 | 29.58 | 29.58 | 44,056 | -0.37(-1.23%) |
Apr 08, 2019 | 29.89 | 29.95 | 29.81 | 29.95 | 26,796 | +0.02(+0.07%) |
Apr 05, 2019 | 29.70 | 29.93 | 29.63 | 29.93 | 88,900 | +0.25(+0.83%) |
Apr 04, 2019 | 29.55 | 29.71 | 29.53 | 29.68 | 53,873 | +0.16(+0.54%) |
Apr 03, 2019 | 29.45 | 29.67 | 29.44 | 29.53 | 35,719 | +0.29(+0.98%) |
Apr 02, 2019 | 29.36 | 29.37 | 29.22 | 29.24 | 86,769 | -0.16(-0.54%) |
Apr 01, 2019 | 29.21 | 29.40 | 29.02 | 29.40 | 439,489 | +0.47(+1.62%) |
Mar 29, 2019 | 28.86 | 28.93 | 28.75 | 28.93 | 34,500 | +0.32(+1.12%) |
Mar 28, 2019 | 28.66 | 28.76 | 28.48 | 28.61 | 37,161 | +0.02(+0.07%) |
Mar 27, 2019 | 28.78 | 28.82 | 28.42 | 28.59 | 41,499 | -0.14(-0.49%) |
Mar 26, 2019 | 28.65 | 28.82 | 28.46 | 28.73 | 35,673 | +0.23(+0.81%) |
Mar 25, 2019 | 28.64 | 28.67 | 28.39 | 28.50 | 29,683 | -0.17(-0.59%) |
Mar 22, 2019 | 29.14 | 29.14 | 28.63 | 28.67 | 55,800 | -0.75(-2.55%) |
Mar 21, 2019 | 28.92 | 29.45 | 28.88 | 29.42 | 48,657 | +0.47(+1.62%) |
Mar 20, 2019 | 29.20 | 29.21 | 28.83 | 28.95 | 118,446 | -0.30(-1.01%) |
Mar 19, 2019 | 29.51 | 29.54 | 29.25 | 29.25 | 34,133 | -0.04(-0.15%) |
Mar 18, 2019 | 29.39 | 29.39 | 29.17 | 29.29 | 33,655 | +0.03(+0.10%) |
Mar 15, 2019 | 29.04 | 29.30 | 29.04 | 29.26 | 56,800 | +0.24(+0.83%) |
Mar 14, 2019 | 29.03 | 29.11 | 28.94 | 29.02 | 32,927 | -0.07(-0.24%) |
Mar 13, 2019 | 29.08 | 29.20 | 29.01 | 29.09 | 58,411 | +0.15(+0.52%) |
Mar 12, 2019 | 28.92 | 29.02 | 28.89 | 28.94 | 65,561 | +0.00(+0.00%) |
Mar 11, 2019 | 28.56 | 28.95 | 28.56 | 28.94 | 131,680 | +0.42(+1.47%) |
Mar 08, 2019 | 28.41 | 28.57 | 28.37 | 28.52 | 53,400 | -0.16(-0.56%) |
Mar 07, 2019 | 28.79 | 28.83 | 28.56 | 28.68 | 99,191 | -0.22(-0.76%) |
Mar 06, 2019 | 29.30 | 29.30 | 28.87 | 28.90 | 70,382 | -0.37(-1.26%) |
Mar 05, 2019 | 29.48 | 29.48 | 29.22 | 29.27 | 59,245 | -0.14(-0.48%) |
Mar 04, 2019 | 29.73 | 29.73 | 29.16 | 29.41 | 60,638 | -0.17(-0.57%) |
Mar 01, 2019 | 29.77 | 29.78 | 29.47 | 29.58 | 75,100 | +0.08(+0.27%) |
Feb 28, 2019 | 29.49 | 29.54 | 29.37 | 29.50 | 63,210 | -0.24(-0.81%) |
Feb 27, 2019 | 29.75 | 29.83 | 29.61 | 29.74 | 54,174 | -0.05(-0.17%) |
Feb 26, 2019 | 29.82 | 29.90 | 29.68 | 29.79 | 53,328 | -0.07(-0.23%) |
Feb 25, 2019 | 29.92 | 30.04 | 29.84 | 29.86 | 63,134 | +0.07(+0.23%) |
Feb 22, 2019 | 29.68 | 29.79 | 29.62 | 29.79 | 55,600 | +0.31(+1.05%) |
Feb 21, 2019 | 29.79 | 29.79 | 29.42 | 29.48 | 564,905 | -0.31(-1.04%) |
Feb 20, 2019 | 29.74 | 29.89 | 29.74 | 29.79 | 118,336 | +0.12(+0.40%) |
Feb 19, 2019 | 29.56 | 29.78 | 29.45 | 29.67 | 72,074 | +0.07(+0.24%) |
Feb 15, 2019 | 29.66 | 29.66 | 29.44 | 29.60 | 55,500 | +0.22(+0.75%) |
Feb 14, 2019 | 29.33 | 29.51 | 29.27 | 29.38 | 91,631 | -0.03(-0.10%) |
Feb 13, 2019 | 29.45 | 29.54 | 29.30 | 29.41 | 69,426 | +0.12(+0.41%) |
Feb 12, 2019 | 29.08 | 29.32 | 29.08 | 29.29 | 81,246 | +0.37(+1.28%) |
Feb 11, 2019 | 28.93 | 28.94 | 28.79 | 28.92 | 59,909 | +0.14(+0.49%) |
Feb 08, 2019 | 28.69 | 28.83 | 28.50 | 28.78 | 71,300 | -0.06(-0.21%) |
Feb 07, 2019 | 29.18 | 29.18 | 28.67 | 28.84 | 42,275 | -0.53(-1.80%) |
Feb 06, 2019 | 29.30 | 29.44 | 29.30 | 29.37 | 90,311 | +0.17(+0.58%) |
Feb 05, 2019 | 29.15 | 29.28 | 29.13 | 29.20 | 50,861 | +0.15(+0.52%) |
Feb 04, 2019 | 28.99 | 29.05 | 28.81 | 29.05 | 35,148 | +0.09(+0.31%) |