Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 28.14 | 28.80 | 28.14 | 28.74 | 22,617 | +0.70(+2.48%) |
Apr 29, 2019 | 27.62 | 28.17 | 27.59 | 28.05 | 13,012 | -0.13(-0.46%) |
Apr 26, 2019 | 27.53 | 28.17 | 27.53 | 28.17 | 6,297 | +0.74(+2.69%) |
Apr 25, 2019 | 27.56 | 28.03 | 27.44 | 27.44 | 11,899 | -0.12(-0.44%) |
Apr 24, 2019 | 27.23 | 28.05 | 27.23 | 27.56 | 19,723 | -0.33(-1.19%) |
Apr 23, 2019 | 26.90 | 28.35 | 26.90 | 27.89 | 18,615 | +0.92(+3.39%) |
Apr 22, 2019 | 27.88 | 28.05 | 26.98 | 26.98 | 9,652 | -1.05(-3.76%) |
Apr 18, 2019 | 27.99 | 28.09 | 27.43 | 28.03 | 9,631 | +0.04(+0.14%) |
Apr 17, 2019 | 28.00 | 28.09 | 27.65 | 27.99 | 6,466 | -0.05(-0.17%) |
Apr 16, 2019 | 27.96 | 28.13 | 27.66 | 28.04 | 10,847 | +0.53(+1.94%) |
Apr 15, 2019 | 27.98 | 27.98 | 27.28 | 27.50 | 14,668 | -0.26(-0.93%) |
Apr 12, 2019 | 28.17 | 28.17 | 27.61 | 27.76 | 7,902 | -0.22(-0.78%) |
Apr 11, 2019 | 27.93 | 28.02 | 27.89 | 27.98 | 7,370 | +0.19(+0.67%) |
Apr 10, 2019 | 27.82 | 27.92 | 27.76 | 27.79 | 6,248 | -0.06(-0.20%) |
Apr 09, 2019 | 28.23 | 28.23 | 27.84 | 27.85 | 6,008 | -0.37(-1.32%) |
Apr 08, 2019 | 28.22 | 28.40 | 28.09 | 28.22 | 11,023 | -0.17(-0.60%) |
Apr 05, 2019 | 28.09 | 28.39 | 28.09 | 28.39 | 6,420 | +0.46(+1.65%) |
Apr 04, 2019 | 27.82 | 28.09 | 27.75 | 27.93 | 7,186 | +0.06(+0.20%) |
Apr 03, 2019 | 28.19 | 28.46 | 27.88 | 27.88 | 8,343 | -0.32(-1.12%) |
Apr 02, 2019 | 28.20 | 28.54 | 27.86 | 28.19 | 10,755 | -0.11(-0.40%) |
Apr 01, 2019 | 28.08 | 28.51 | 28.04 | 28.30 | 23,311 | +0.43(+1.54%) |
Mar 29, 2019 | 28.06 | 28.26 | 27.66 | 27.88 | 16,916 | -0.19(-0.66%) |
Mar 28, 2019 | 27.88 | 28.25 | 27.75 | 28.06 | 10,781 | +0.19(+0.70%) |
Mar 27, 2019 | 27.74 | 28.00 | 27.49 | 27.87 | 16,654 | -0.06(-0.23%) |
Mar 26, 2019 | 28.00 | 28.00 | 27.59 | 27.93 | 13,421 | +0.40(+1.44%) |
Mar 25, 2019 | 27.27 | 27.53 | 26.91 | 27.53 | 18,250 | +0.36(+1.34%) |
Mar 22, 2019 | 28.42 | 28.42 | 27.07 | 27.17 | 36,797 | -1.45(-5.06%) |
Mar 21, 2019 | 28.90 | 29.23 | 28.59 | 28.62 | 16,406 | -0.34(-1.17%) |
Mar 20, 2019 | 29.34 | 29.50 | 28.91 | 28.96 | 19,254 | -0.34(-1.16%) |
Mar 19, 2019 | 30.39 | 30.39 | 29.30 | 29.30 | 42,988 | -1.15(-3.78%) |
Mar 18, 2019 | 30.04 | 30.56 | 30.04 | 30.45 | 10,500 | +0.43(+1.43%) |
Mar 15, 2019 | 30.05 | 30.34 | 30.02 | 30.02 | 41,489 | +0.04(+0.14%) |
Mar 14, 2019 | 30.09 | 30.23 | 29.97 | 29.98 | 21,084 | -0.01(-0.03%) |
Mar 13, 2019 | 30.10 | 30.34 | 29.99 | 29.99 | 20,177 | -0.15(-0.48%) |
Mar 12, 2019 | 30.11 | 30.31 | 29.94 | 30.13 | 13,902 | +0.18(+0.59%) |
Mar 11, 2019 | 29.55 | 30.08 | 29.55 | 29.96 | 9,838 | +0.35(+1.17%) |
Mar 08, 2019 | 29.72 | 29.72 | 29.39 | 29.61 | 25,144 | -0.20(-0.67%) |
Mar 07, 2019 | 30.39 | 30.41 | 29.81 | 29.81 | 14,101 | -0.51(-1.70%) |
Mar 06, 2019 | 30.45 | 30.75 | 30.33 | 30.33 | 25,593 | -0.29(-0.94%) |
Mar 05, 2019 | 30.53 | 30.64 | 30.28 | 30.62 | 11,106 | +0.08(+0.26%) |
Mar 04, 2019 | 30.66 | 30.82 | 30.54 | 30.54 | 17,038 | +0.10(+0.32%) |
Mar 01, 2019 | 30.25 | 30.62 | 30.13 | 30.44 | 19,044 | +0.31(+1.01%) |
Feb 28, 2019 | 30.94 | 31.55 | 30.13 | 30.13 | 17,209 | -1.21(-3.84%) |
Feb 27, 2019 | 31.44 | 31.46 | 31.05 | 31.34 | 12,992 | -0.21(-0.66%) |
Feb 26, 2019 | 31.59 | 32.11 | 31.50 | 31.55 | 19,063 | -0.08(-0.25%) |
Feb 25, 2019 | 31.77 | 31.79 | 31.58 | 31.63 | 31,629 | +0.03(+0.10%) |
Feb 22, 2019 | 31.86 | 31.86 | 31.43 | 31.60 | 24,646 | -0.22(-0.68%) |
Feb 21, 2019 | 31.33 | 32.00 | 31.33 | 31.81 | 15,483 | +0.33(+1.05%) |
Feb 20, 2019 | 31.45 | 31.64 | 31.24 | 31.48 | 28,499 | +0.11(+0.36%) |
Feb 19, 2019 | 30.83 | 31.49 | 30.83 | 31.37 | 9,656 | +0.52(+1.69%) |
Feb 15, 2019 | 29.96 | 31.04 | 29.96 | 30.85 | 21,285 | +1.04(+3.48%) |
Feb 14, 2019 | 30.06 | 30.06 | 29.72 | 29.81 | 10,203 | -0.30(-0.99%) |
Feb 13, 2019 | 30.21 | 30.51 | 30.10 | 30.11 | 12,069 | -0.06(-0.19%) |
Feb 12, 2019 | 30.01 | 30.61 | 30.01 | 30.17 | 16,582 | +0.15(+0.51%) |
Feb 11, 2019 | 29.30 | 30.07 | 29.17 | 30.01 | 17,456 | +0.66(+2.24%) |
Feb 08, 2019 | 28.58 | 29.36 | 28.38 | 29.36 | 22,156 | +0.71(+2.50%) |
Feb 07, 2019 | 28.33 | 28.64 | 28.32 | 28.64 | 12,516 | +0.24(+0.85%) |
Feb 06, 2019 | 28.00 | 28.41 | 27.60 | 28.40 | 12,941 | +0.44(+1.58%) |
Feb 05, 2019 | 27.62 | 27.99 | 27.52 | 27.96 | 17,111 | +0.39(+1.40%) |
Feb 04, 2019 | 27.01 | 27.57 | 26.90 | 27.57 | 12,502 | +0.58(+2.14%) |