Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.90 | 30.98 | 30.75 | 30.87 | 96,026 | -0.04(-0.14%) |
Apr 29, 2019 | 30.95 | 31.02 | 30.90 | 30.92 | 210,319 | +0.08(+0.26%) |
Apr 26, 2019 | 30.88 | 30.92 | 30.75 | 30.84 | 111,253 | +0.06(+0.20%) |
Apr 25, 2019 | 30.80 | 30.82 | 30.57 | 30.78 | 74,478 | -0.07(-0.23%) |
Apr 24, 2019 | 31.08 | 31.18 | 30.81 | 30.85 | 45,710 | -0.41(-1.31%) |
Apr 23, 2019 | 31.12 | 31.33 | 31.12 | 31.25 | 178,005 | +0.04(+0.11%) |
Apr 22, 2019 | 31.12 | 31.26 | 31.10 | 31.22 | 72,762 | -0.19(-0.59%) |
Apr 18, 2019 | 31.24 | 31.48 | 31.19 | 31.41 | 104,377 | +0.03(+0.08%) |
Apr 17, 2019 | 31.50 | 31.54 | 31.33 | 31.38 | 75,072 | +0.12(+0.37%) |
Apr 16, 2019 | 31.25 | 31.34 | 31.21 | 31.26 | 103,386 | +0.20(+0.63%) |
Apr 15, 2019 | 31.23 | 31.23 | 31.04 | 31.07 | 148,816 | -0.15(-0.48%) |
Apr 12, 2019 | 31.31 | 31.36 | 31.18 | 31.22 | 87,244 | +0.21(+0.69%) |
Apr 11, 2019 | 31.14 | 31.14 | 30.93 | 31.01 | 72,458 | -0.37(-1.19%) |
Apr 10, 2019 | 31.28 | 31.40 | 31.25 | 31.38 | 63,312 | +0.24(+0.77%) |
Apr 09, 2019 | 31.23 | 31.24 | 31.11 | 31.14 | 78,055 | -0.01(-0.03%) |
Apr 08, 2019 | 31.06 | 31.22 | 31.01 | 31.15 | 92,254 | +0.00(+0.00%) |
Apr 05, 2019 | 31.04 | 31.20 | 31.03 | 31.15 | 82,171 | +0.21(+0.69%) |
Apr 04, 2019 | 30.78 | 31.05 | 30.76 | 30.94 | 67,217 | +0.15(+0.49%) |
Apr 03, 2019 | 30.86 | 31.03 | 30.78 | 30.78 | 80,821 | +0.21(+0.70%) |
Apr 02, 2019 | 30.72 | 30.72 | 30.52 | 30.57 | 50,386 | -0.07(-0.23%) |
Apr 01, 2019 | 30.66 | 30.71 | 30.50 | 30.64 | 101,990 | +0.42(+1.40%) |
Mar 29, 2019 | 30.23 | 30.29 | 30.11 | 30.22 | 71,914 | +0.31(+1.05%) |
Mar 28, 2019 | 29.77 | 29.97 | 29.72 | 29.91 | 74,495 | +0.23(+0.76%) |
Mar 27, 2019 | 29.91 | 29.95 | 29.60 | 29.68 | 104,783 | -0.31(-1.05%) |
Mar 26, 2019 | 29.99 | 30.12 | 29.92 | 30.00 | 118,504 | +0.06(+0.21%) |
Mar 25, 2019 | 29.88 | 30.01 | 29.82 | 29.93 | 51,188 | -0.04(-0.12%) |
Mar 22, 2019 | 30.22 | 30.32 | 29.94 | 29.97 | 157,467 | -0.70(-2.29%) |
Mar 21, 2019 | 30.50 | 30.69 | 30.49 | 30.67 | 56,087 | +0.06(+0.20%) |
Mar 20, 2019 | 30.49 | 30.88 | 30.33 | 30.61 | 151,947 | +0.07(+0.23%) |
Mar 19, 2019 | 30.60 | 30.66 | 30.53 | 30.54 | 53,539 | +0.04(+0.15%) |
Mar 18, 2019 | 30.52 | 30.62 | 30.34 | 30.49 | 169,790 | +0.21(+0.70%) |
Mar 15, 2019 | 30.16 | 30.34 | 30.16 | 30.28 | 160,962 | +0.41(+1.37%) |
Mar 14, 2019 | 30.00 | 30.00 | 29.83 | 29.87 | 88,946 | -0.16(-0.53%) |
Mar 13, 2019 | 29.99 | 30.09 | 29.97 | 30.03 | 126,559 | -0.03(-0.09%) |
Mar 12, 2019 | 30.00 | 30.08 | 29.93 | 30.06 | 125,291 | +0.22(+0.74%) |
Mar 11, 2019 | 29.62 | 29.92 | 29.57 | 29.84 | 103,760 | +0.46(+1.57%) |
Mar 08, 2019 | 29.38 | 29.39 | 29.21 | 29.37 | 45,425 | -0.18(-0.60%) |
Mar 07, 2019 | 29.92 | 29.93 | 29.45 | 29.55 | 89,704 | -0.48(-1.60%) |
Mar 06, 2019 | 30.26 | 30.27 | 30.03 | 30.03 | 60,895 | -0.21(-0.70%) |
Mar 05, 2019 | 30.11 | 30.30 | 30.02 | 30.24 | 118,298 | +0.30(+1.01%) |
Mar 04, 2019 | 30.05 | 30.11 | 29.75 | 29.94 | 92,646 | +0.07(+0.24%) |
Mar 01, 2019 | 30.09 | 30.14 | 29.84 | 29.87 | 126,470 | -0.03(-0.09%) |
Feb 28, 2019 | 30.07 | 30.07 | 29.87 | 29.90 | 188,051 | -0.37(-1.23%) |
Feb 27, 2019 | 30.30 | 30.36 | 30.19 | 30.27 | 101,548 | -0.26(-0.84%) |
Feb 26, 2019 | 30.43 | 30.63 | 30.43 | 30.53 | 164,067 | -0.13(-0.43%) |
Feb 25, 2019 | 30.65 | 30.81 | 30.58 | 30.66 | 246,887 | +0.33(+1.08%) |
Feb 22, 2019 | 30.34 | 30.42 | 30.23 | 30.33 | 57,937 | +0.43(+1.42%) |
Feb 21, 2019 | 29.97 | 29.97 | 29.83 | 29.91 | 39,440 | -0.06(-0.21%) |
Feb 20, 2019 | 30.00 | 30.18 | 29.97 | 29.97 | 48,593 | +0.16(+0.54%) |
Feb 19, 2019 | 29.57 | 29.93 | 29.57 | 29.81 | 89,030 | +0.12(+0.39%) |
Feb 15, 2019 | 29.68 | 29.73 | 29.61 | 29.69 | 102,912 | -0.04(-0.15%) |
Feb 14, 2019 | 29.56 | 29.88 | 29.51 | 29.74 | 128,316 | +0.03(+0.09%) |
Feb 13, 2019 | 29.86 | 29.95 | 29.60 | 29.71 | 70,552 | -0.14(-0.48%) |
Feb 12, 2019 | 29.85 | 29.99 | 29.78 | 29.85 | 80,992 | +0.19(+0.63%) |
Feb 11, 2019 | 29.75 | 29.79 | 29.61 | 29.67 | 94,793 | -0.01(-0.03%) |
Feb 08, 2019 | 29.71 | 29.76 | 29.48 | 29.68 | 87,131 | -0.20(-0.68%) |
Feb 07, 2019 | 29.94 | 30.06 | 29.64 | 29.88 | 100,546 | -0.20(-0.65%) |
Feb 06, 2019 | 30.43 | 30.43 | 30.07 | 30.07 | 124,361 | -0.50(-1.63%) |
Feb 05, 2019 | 30.24 | 30.61 | 30.24 | 30.57 | 144,140 | +0.40(+1.32%) |
Feb 04, 2019 | 29.94 | 30.23 | 29.94 | 30.17 | 106,949 | +0.08(+0.27%) |