Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.13 | 29.25 | 29.01 | 29.22 | 144,673 | +0.05(+0.18%) |
Apr 29, 2019 | 29.25 | 29.28 | 29.15 | 29.17 | 3,303,177 | +0.00(+0.00%) |
Apr 26, 2019 | 29.12 | 29.22 | 29.06 | 29.17 | 58,375 | +0.10(+0.33%) |
Apr 25, 2019 | 28.99 | 29.08 | 28.86 | 29.07 | 108,356 | +0.00(+0.00%) |
Apr 24, 2019 | 29.23 | 29.23 | 29.00 | 29.07 | 194,241 | -0.34(-1.16%) |
Apr 23, 2019 | 29.33 | 29.46 | 29.30 | 29.41 | 164,751 | +0.04(+0.12%) |
Apr 22, 2019 | 29.30 | 29.40 | 29.21 | 29.38 | 448,244 | -0.16(-0.53%) |
Apr 18, 2019 | 29.44 | 29.57 | 29.35 | 29.53 | 100,986 | -0.01(-0.03%) |
Apr 17, 2019 | 29.65 | 29.69 | 29.48 | 29.54 | 101,795 | +0.03(+0.09%) |
Apr 16, 2019 | 29.43 | 29.54 | 29.43 | 29.52 | 273,617 | +0.22(+0.75%) |
Apr 15, 2019 | 29.45 | 29.45 | 29.22 | 29.30 | 123,754 | -0.15(-0.51%) |
Apr 12, 2019 | 29.45 | 29.52 | 29.39 | 29.45 | 196,033 | +0.24(+0.81%) |
Apr 11, 2019 | 29.33 | 29.33 | 29.14 | 29.21 | 103,725 | -0.27(-0.92%) |
Apr 10, 2019 | 29.45 | 29.54 | 29.42 | 29.48 | 189,077 | +0.15(+0.51%) |
Apr 09, 2019 | 29.41 | 29.42 | 29.31 | 29.33 | 88,364 | -0.05(-0.18%) |
Apr 08, 2019 | 29.25 | 29.43 | 29.19 | 29.39 | 687,598 | +0.03(+0.09%) |
Apr 05, 2019 | 29.28 | 29.39 | 29.26 | 29.36 | 60,432 | +0.16(+0.54%) |
Apr 04, 2019 | 28.99 | 29.25 | 28.99 | 29.20 | 122,757 | +0.18(+0.63%) |
Apr 03, 2019 | 29.04 | 29.23 | 28.97 | 29.02 | 138,796 | +0.19(+0.67%) |
Apr 02, 2019 | 28.87 | 28.87 | 28.73 | 28.83 | 91,479 | -0.11(-0.36%) |
Apr 01, 2019 | 28.77 | 28.93 | 28.74 | 28.93 | 101,804 | +0.45(+1.57%) |
Mar 29, 2019 | 28.42 | 28.50 | 28.33 | 28.48 | 116,980 | +0.29(+1.02%) |
Mar 28, 2019 | 28.04 | 28.22 | 27.95 | 28.20 | 152,734 | +0.23(+0.81%) |
Mar 27, 2019 | 28.12 | 28.14 | 27.88 | 27.97 | 79,468 | -0.25(-0.87%) |
Mar 26, 2019 | 28.22 | 28.32 | 28.12 | 28.21 | 95,090 | +0.11(+0.37%) |
Mar 25, 2019 | 28.04 | 28.20 | 28.02 | 28.11 | 165,834 | +0.06(+0.22%) |
Mar 22, 2019 | 28.60 | 28.69 | 28.01 | 28.05 | 1,408,621 | -0.91(-3.13%) |
Mar 21, 2019 | 28.84 | 29.02 | 28.76 | 28.95 | 479,358 | -0.05(-0.18%) |
Mar 20, 2019 | 28.88 | 29.25 | 28.69 | 29.00 | 145,436 | +0.06(+0.21%) |
Mar 19, 2019 | 28.99 | 29.03 | 28.85 | 28.94 | 72,799 | +0.03(+0.12%) |
Mar 18, 2019 | 28.85 | 28.95 | 28.77 | 28.91 | 119,614 | +0.27(+0.94%) |
Mar 15, 2019 | 28.46 | 28.69 | 28.46 | 28.64 | 180,185 | +0.46(+1.64%) |
Mar 14, 2019 | 28.28 | 28.30 | 28.16 | 28.18 | 180,720 | -0.21(-0.74%) |
Mar 13, 2019 | 28.31 | 28.46 | 28.31 | 28.39 | 162,973 | +0.06(+0.22%) |
Mar 12, 2019 | 28.32 | 28.43 | 28.30 | 28.33 | 109,374 | +0.10(+0.37%) |
Mar 11, 2019 | 28.01 | 28.23 | 27.92 | 28.22 | 215,196 | +0.45(+1.63%) |
Mar 08, 2019 | 27.66 | 27.77 | 27.59 | 27.77 | 199,951 | -0.15(-0.53%) |
Mar 07, 2019 | 28.27 | 28.39 | 27.86 | 27.92 | 179,748 | -0.45(-1.60%) |
Mar 06, 2019 | 28.51 | 28.54 | 28.31 | 28.37 | 108,873 | -0.16(-0.55%) |
Mar 05, 2019 | 28.43 | 28.60 | 28.37 | 28.53 | 207,094 | +0.20(+0.71%) |
Mar 04, 2019 | 28.45 | 28.45 | 28.05 | 28.33 | 192,904 | -0.01(-0.03%) |
Mar 01, 2019 | 28.55 | 28.55 | 28.25 | 28.33 | 327,161 | -0.06(-0.21%) |
Feb 28, 2019 | 28.54 | 28.54 | 28.38 | 28.39 | 148,964 | -0.34(-1.18%) |
Feb 27, 2019 | 28.70 | 28.77 | 28.61 | 28.73 | 102,056 | -0.17(-0.57%) |
Feb 26, 2019 | 28.82 | 29.00 | 28.76 | 28.90 | 123,957 | -0.05(-0.18%) |
Feb 25, 2019 | 28.94 | 29.13 | 28.91 | 28.95 | 170,369 | +0.25(+0.88%) |
Feb 22, 2019 | 28.57 | 28.78 | 28.54 | 28.70 | 102,618 | +0.35(+1.23%) |
Feb 21, 2019 | 28.38 | 28.45 | 28.26 | 28.35 | 234,546 | -0.13(-0.46%) |
Feb 20, 2019 | 28.39 | 28.64 | 28.39 | 28.48 | 107,453 | +0.22(+0.77%) |
Feb 19, 2019 | 28.06 | 28.38 | 28.06 | 28.26 | 129,836 | +0.10(+0.34%) |
Feb 15, 2019 | 28.23 | 28.23 | 28.12 | 28.17 | 163,982 | -0.07(-0.25%) |
Feb 14, 2019 | 27.99 | 28.28 | 27.96 | 28.24 | 156,827 | +0.08(+0.28%) |
Feb 13, 2019 | 28.39 | 28.42 | 28.10 | 28.16 | 65,598 | -0.23(-0.80%) |
Feb 12, 2019 | 28.35 | 28.42 | 28.28 | 28.39 | 126,481 | +0.24(+0.87%) |
Feb 11, 2019 | 28.23 | 28.24 | 28.08 | 28.14 | 66,428 | -0.11(-0.40%) |
Feb 08, 2019 | 28.02 | 28.28 | 27.94 | 28.26 | 594,222 | -0.04(-0.15%) |
Feb 07, 2019 | 28.37 | 28.48 | 28.10 | 28.30 | 79,561 | -0.24(-0.82%) |
Feb 06, 2019 | 28.73 | 28.82 | 28.51 | 28.53 | 302,575 | -0.31(-1.09%) |
Feb 05, 2019 | 28.75 | 28.97 | 28.73 | 28.85 | 579,711 | +0.19(+0.67%) |
Feb 04, 2019 | 28.56 | 28.78 | 28.55 | 28.66 | 67,805 | -0.02(-0.06%) |