Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.34 | 30.34 | 30.23 | 30.23 | 116 | +0.06(+0.20%) |
Apr 29, 2019 | 30.13 | 30.17 | 30.07 | 30.17 | 819 | -0.15(-0.50%) |
Apr 26, 2019 | 30.49 | 30.49 | 30.33 | 30.33 | 3,062 | -0.25(-0.82%) |
Apr 25, 2019 | 30.41 | 30.73 | 30.41 | 30.57 | 1,495 | +0.32(+1.05%) |
Apr 24, 2019 | 30.26 | 30.26 | 30.26 | 30.26 | 1 | -0.08(-0.26%) |
Apr 23, 2019 | 30.69 | 30.69 | 30.34 | 30.34 | 2,220 | -0.47(-1.53%) |
Apr 22, 2019 | 30.79 | 30.81 | 30.79 | 30.81 | 158 | +0.17(+0.55%) |
Apr 18, 2019 | 30.73 | 30.73 | 30.59 | 30.64 | 9,925 | +0.08(+0.27%) |
Apr 17, 2019 | 30.43 | 30.56 | 30.43 | 30.56 | 116 | +0.17(+0.57%) |
Apr 16, 2019 | 30.38 | 30.38 | 30.38 | 30.38 | 32 | -0.12(-0.40%) |
Apr 15, 2019 | 30.29 | 30.51 | 30.29 | 30.51 | 223 | +0.14(+0.47%) |
Apr 12, 2019 | 30.33 | 30.47 | 30.19 | 30.36 | 2,745 | -0.16(-0.51%) |
Apr 11, 2019 | 30.52 | 30.52 | 30.52 | 30.52 | 143 | +0.04(+0.12%) |
Apr 10, 2019 | 30.78 | 30.78 | 30.48 | 30.48 | 531 | -0.46(-1.49%) |
Apr 09, 2019 | 30.70 | 30.94 | 30.70 | 30.94 | 252 | +0.39(+1.27%) |
Apr 08, 2019 | 30.59 | 30.59 | 30.56 | 30.56 | 214 | +0.05(+0.16%) |
Apr 05, 2019 | 30.49 | 30.57 | 30.49 | 30.51 | 2,956 | -0.27(-0.88%) |
Apr 04, 2019 | 30.95 | 30.95 | 30.78 | 30.78 | 1,010 | -0.21(-0.68%) |
Apr 03, 2019 | 30.91 | 30.99 | 30.86 | 30.99 | 955 | -0.13(-0.40%) |
Apr 02, 2019 | 31.23 | 31.23 | 31.12 | 31.12 | 263 | +0.14(+0.45%) |
Apr 01, 2019 | 31.07 | 31.18 | 30.98 | 30.98 | 3,298 | -0.38(-1.22%) |
Mar 29, 2019 | 31.27 | 31.38 | 31.17 | 31.36 | 1,161 | -0.03(-0.09%) |
Mar 28, 2019 | 31.63 | 31.63 | 31.39 | 31.39 | 1,218 | -0.29(-0.93%) |
Mar 27, 2019 | 31.67 | 31.74 | 31.62 | 31.68 | 1,152 | +0.00(+0.01%) |
Mar 26, 2019 | 31.91 | 31.91 | 31.51 | 31.68 | 1,709 | -0.26(-0.81%) |
Mar 25, 2019 | 32.18 | 32.33 | 31.94 | 31.94 | 2,364 | -0.13(-0.41%) |
Mar 22, 2019 | 31.57 | 32.07 | 31.57 | 32.07 | 633 | +1.09(+3.51%) |
Mar 21, 2019 | 30.98 | 30.98 | 30.98 | 30.98 | 36 | -0.39(-1.23%) |
Mar 20, 2019 | 31.45 | 31.45 | 31.08 | 31.37 | 833 | +0.21(+0.68%) |
Mar 19, 2019 | 31.16 | 31.16 | 31.16 | 31.16 | 4 | +0.25(+0.82%) |
Mar 18, 2019 | 30.90 | 30.90 | 30.90 | 30.90 | 103 | -0.28(-0.90%) |
Mar 15, 2019 | 31.04 | 31.18 | 31.00 | 31.18 | 741 | +0.01(+0.03%) |
Mar 14, 2019 | 31.05 | 31.17 | 31.05 | 31.17 | 1,062 | +0.16(+0.53%) |
Mar 13, 2019 | 30.95 | 31.01 | 30.95 | 31.01 | 1,107 | -0.15(-0.47%) |
Mar 12, 2019 | 31.17 | 31.17 | 31.14 | 31.15 | 450 | +0.04(+0.12%) |
Mar 11, 2019 | 31.60 | 31.60 | 31.12 | 31.12 | 2,635 | -0.47(-1.48%) |
Mar 08, 2019 | 31.72 | 31.72 | 31.58 | 31.58 | 1,482 | +0.05(+0.17%) |
Mar 07, 2019 | 31.40 | 31.53 | 31.38 | 31.53 | 2,372 | +0.33(+1.07%) |
Mar 06, 2019 | 30.82 | 31.20 | 30.82 | 31.20 | 674 | +0.60(+1.97%) |
Mar 05, 2019 | 30.59 | 30.59 | 30.59 | 30.59 | 16 | +0.11(+0.37%) |
Mar 04, 2019 | 30.48 | 30.48 | 30.48 | 30.48 | 33 | +0.32(+1.06%) |
Mar 01, 2019 | 30.25 | 30.25 | 30.16 | 30.16 | 1,588 | -0.15(-0.50%) |
Feb 28, 2019 | 30.28 | 30.31 | 30.27 | 30.31 | 1,988 | +0.07(+0.22%) |
Feb 27, 2019 | 30.20 | 30.41 | 30.20 | 30.24 | 659 | +0.02(+0.05%) |
Feb 26, 2019 | 30.01 | 30.23 | 30.01 | 30.23 | 650 | +0.25(+0.82%) |
Feb 25, 2019 | 29.70 | 29.98 | 29.70 | 29.98 | 831 | +0.04(+0.14%) |
Feb 22, 2019 | 30.00 | 30.00 | 29.94 | 29.94 | 105 | -0.11(-0.38%) |
Feb 21, 2019 | 29.91 | 30.18 | 29.91 | 30.05 | 453 | +0.14(+0.47%) |
Feb 20, 2019 | 30.06 | 30.06 | 29.91 | 29.91 | 232 | -0.19(-0.64%) |
Feb 19, 2019 | 30.10 | 30.14 | 30.04 | 30.10 | 5,851 | -0.21(-0.69%) |
Feb 15, 2019 | 30.28 | 30.31 | 30.28 | 30.31 | 846 | -0.41(-1.32%) |
Feb 14, 2019 | 31.01 | 31.01 | 30.72 | 30.72 | 1,430 | -0.08(-0.25%) |
Feb 13, 2019 | 30.90 | 30.90 | 30.79 | 30.79 | 323 | -0.14(-0.45%) |
Feb 12, 2019 | 30.98 | 30.98 | 30.93 | 30.93 | 819 | -0.40(-1.28%) |
Feb 11, 2019 | 31.36 | 31.36 | 31.32 | 31.34 | 722 | -0.28(-0.90%) |
Feb 08, 2019 | 31.62 | 31.62 | 31.62 | 31.62 | 105 | +0.04(+0.14%) |
Feb 07, 2019 | 31.58 | 31.58 | 31.58 | 31.58 | 81 | +0.30(+0.96%) |
Feb 06, 2019 | 31.33 | 31.33 | 31.22 | 31.27 | 558 | +0.04(+0.13%) |
Feb 05, 2019 | 31.23 | 31.37 | 31.21 | 31.24 | 4,996 | -0.06(-0.20%) |
Feb 04, 2019 | 31.71 | 31.71 | 31.30 | 31.30 | 553 | -0.33(-1.05%) |