Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.94 | 31.02 | 30.71 | 30.95 | 214,374 | +0.02(+0.06%) |
Apr 29, 2019 | 31.02 | 31.15 | 30.51 | 30.93 | 187,093 | -0.01(-0.03%) |
Apr 26, 2019 | 30.46 | 31.02 | 30.10 | 30.94 | 234,000 | +0.48(+1.58%) |
Apr 25, 2019 | 30.89 | 30.89 | 30.21 | 30.46 | 230,967 | -0.51(-1.65%) |
Apr 24, 2019 | 30.72 | 31.17 | 30.43 | 30.97 | 307,711 | +0.38(+1.24%) |
Apr 23, 2019 | 31.00 | 31.00 | 30.38 | 30.59 | 227,147 | -0.39(-1.26%) |
Apr 22, 2019 | 30.87 | 31.00 | 30.64 | 30.98 | 317,380 | +0.20(+0.65%) |
Apr 18, 2019 | 30.68 | 30.91 | 30.56 | 30.78 | 455,800 | +0.15(+0.49%) |
Apr 17, 2019 | 30.17 | 30.92 | 30.00 | 30.63 | 648,023 | +0.57(+1.90%) |
Apr 16, 2019 | 29.91 | 30.14 | 29.84 | 30.06 | 209,497 | +0.29(+0.97%) |
Apr 15, 2019 | 29.29 | 29.80 | 29.27 | 29.77 | 306,879 | +0.58(+1.99%) |
Apr 12, 2019 | 29.27 | 29.60 | 28.92 | 29.19 | 242,900 | +0.09(+0.31%) |
Apr 11, 2019 | 29.21 | 29.64 | 28.98 | 29.10 | 322,580 | -0.03(-0.10%) |
Apr 10, 2019 | 28.81 | 29.22 | 28.59 | 29.13 | 186,902 | +0.49(+1.71%) |
Apr 09, 2019 | 28.76 | 29.15 | 28.53 | 28.64 | 168,586 | -0.25(-0.87%) |
Apr 08, 2019 | 28.48 | 28.97 | 28.41 | 28.89 | 144,315 | +0.18(+0.63%) |
Apr 05, 2019 | 28.14 | 28.73 | 28.08 | 28.71 | 471,800 | +0.64(+2.28%) |
Apr 04, 2019 | 28.23 | 28.46 | 27.82 | 28.07 | 214,751 | -0.16(-0.57%) |
Apr 03, 2019 | 28.64 | 28.92 | 28.17 | 28.23 | 243,157 | -0.25(-0.88%) |
Apr 02, 2019 | 28.68 | 28.84 | 28.12 | 28.48 | 502,708 | -0.23(-0.80%) |
Apr 01, 2019 | 28.89 | 29.00 | 28.54 | 28.71 | 312,493 | +0.09(+0.31%) |
Mar 29, 2019 | 28.66 | 28.89 | 28.36 | 28.62 | 296,500 | +0.15(+0.53%) |
Mar 28, 2019 | 28.65 | 29.03 | 28.35 | 28.47 | 528,724 | -0.06(-0.21%) |
Mar 27, 2019 | 28.66 | 28.82 | 28.46 | 28.53 | 206,848 | -0.19(-0.66%) |
Mar 26, 2019 | 29.05 | 29.31 | 28.57 | 28.72 | 169,617 | -0.05(-0.17%) |
Mar 25, 2019 | 29.25 | 29.57 | 28.57 | 28.77 | 277,786 | -0.36(-1.24%) |
Mar 22, 2019 | 29.12 | 30.20 | 29.10 | 29.13 | 781,300 | -0.15(-0.51%) |
Mar 21, 2019 | 29.97 | 30.15 | 29.24 | 29.28 | 330,425 | -0.77(-2.56%) |
Mar 20, 2019 | 29.97 | 30.31 | 29.75 | 30.05 | 343,432 | +0.09(+0.30%) |
Mar 19, 2019 | 30.78 | 31.00 | 29.82 | 29.96 | 823,572 | -0.98(-3.17%) |
Mar 18, 2019 | 31.10 | 31.41 | 30.78 | 30.94 | 301,609 | -0.20(-0.64%) |
Mar 15, 2019 | 30.87 | 31.25 | 30.54 | 31.14 | 295,000 | +0.17(+0.55%) |
Mar 14, 2019 | 30.83 | 31.38 | 30.61 | 30.97 | 167,062 | -0.01(-0.03%) |
Mar 13, 2019 | 30.55 | 31.03 | 30.38 | 30.98 | 221,093 | +0.49(+1.61%) |
Mar 12, 2019 | 30.21 | 30.56 | 29.82 | 30.49 | 204,763 | +0.42(+1.40%) |
Mar 11, 2019 | 29.05 | 30.25 | 28.95 | 30.07 | 291,871 | +0.86(+2.94%) |
Mar 08, 2019 | 29.33 | 29.57 | 28.78 | 29.21 | 220,100 | -0.34(-1.15%) |
Mar 07, 2019 | 29.20 | 29.70 | 28.42 | 29.55 | 302,226 | +0.29(+0.99%) |
Mar 06, 2019 | 28.69 | 29.49 | 28.54 | 29.26 | 620,472 | +0.66(+2.31%) |
Mar 05, 2019 | 28.46 | 29.59 | 28.29 | 28.60 | 699,355 | +1.10(+4.00%) |
Mar 04, 2019 | 28.50 | 28.50 | 26.92 | 27.50 | 801,884 | -1.18(-4.11%) |
Mar 01, 2019 | 29.40 | 29.88 | 27.73 | 28.68 | 650,900 | -1.53(-5.06%) |
Feb 28, 2019 | 30.63 | 31.06 | 30.13 | 30.21 | 355,770 | -0.64(-2.07%) |
Feb 27, 2019 | 31.15 | 31.43 | 30.84 | 30.85 | 141,754 | -0.31(-0.99%) |
Feb 26, 2019 | 31.40 | 31.59 | 30.33 | 31.16 | 158,107 | -0.25(-0.80%) |
Feb 25, 2019 | 31.95 | 31.95 | 31.41 | 31.41 | 215,794 | -0.35(-1.10%) |
Feb 22, 2019 | 31.18 | 31.76 | 30.76 | 31.76 | 132,800 | +0.83(+2.68%) |
Feb 21, 2019 | 31.26 | 31.38 | 30.81 | 30.93 | 117,700 | -0.26(-0.83%) |
Feb 20, 2019 | 31.42 | 31.68 | 30.93 | 31.19 | 251,543 | -0.22(-0.70%) |
Feb 19, 2019 | 32.38 | 32.44 | 31.16 | 31.41 | 430,778 | -1.22(-3.74%) |
Feb 15, 2019 | 31.78 | 32.74 | 31.70 | 32.63 | 382,500 | +1.02(+3.23%) |
Feb 14, 2019 | 31.48 | 32.17 | 31.46 | 31.61 | 147,282 | +0.12(+0.38%) |
Feb 13, 2019 | 31.35 | 31.62 | 30.86 | 31.49 | 415,180 | +0.41(+1.32%) |
Feb 12, 2019 | 30.70 | 31.10 | 30.27 | 31.08 | 232,251 | +0.68(+2.24%) |
Feb 11, 2019 | 30.63 | 30.90 | 29.87 | 30.40 | 207,856 | -0.22(-0.72%) |
Feb 08, 2019 | 31.03 | 31.13 | 30.46 | 30.62 | 136,500 | -0.43(-1.38%) |
Feb 07, 2019 | 30.84 | 31.07 | 30.33 | 31.05 | 200,322 | +0.03(+0.10%) |
Feb 06, 2019 | 30.92 | 31.03 | 30.70 | 31.02 | 255,843 | +0.09(+0.29%) |
Feb 05, 2019 | 31.10 | 31.45 | 30.85 | 30.93 | 164,456 | -0.12(-0.39%) |
Feb 04, 2019 | 30.81 | 31.07 | 30.50 | 31.05 | 247,432 | +0.31(+1.01%) |