Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.70 | 29.74 | 29.67 | 29.74 | 847,816 | +0.04(+0.15%) |
Apr 29, 2019 | 29.71 | 29.72 | 29.69 | 29.70 | 1,109,149 | -0.04(-0.15%) |
Apr 26, 2019 | 29.74 | 29.75 | 29.71 | 29.74 | 865,524 | +0.07(+0.23%) |
Apr 25, 2019 | 29.69 | 29.69 | 29.66 | 29.67 | 1,392,003 | -0.01(-0.03%) |
Apr 24, 2019 | 29.68 | 29.70 | 29.66 | 29.68 | 906,495 | +0.05(+0.18%) |
Apr 23, 2019 | 29.61 | 29.63 | 29.59 | 29.63 | 1,280,400 | +0.06(+0.21%) |
Apr 22, 2019 | 29.61 | 29.61 | 29.56 | 29.56 | 1,607,330 | -0.03(-0.12%) |
Apr 18, 2019 | 29.58 | 29.60 | 29.56 | 29.60 | 1,082,020 | +0.04(+0.15%) |
Apr 17, 2019 | 29.57 | 29.59 | 29.55 | 29.56 | 1,148,033 | -0.01(-0.03%) |
Apr 16, 2019 | 29.60 | 29.60 | 29.56 | 29.56 | 879,035 | -0.04(-0.15%) |
Apr 15, 2019 | 29.61 | 29.62 | 29.58 | 29.61 | 2,166,194 | +0.04(+0.15%) |
Apr 12, 2019 | 29.63 | 29.63 | 29.56 | 29.56 | 1,328,080 | -0.09(-0.29%) |
Apr 11, 2019 | 29.67 | 29.68 | 29.64 | 29.65 | 688,052 | -0.03(-0.09%) |
Apr 10, 2019 | 29.62 | 29.69 | 29.61 | 29.68 | 6,095,464 | +0.09(+0.29%) |
Apr 09, 2019 | 29.63 | 29.63 | 29.58 | 29.59 | 1,787,433 | +0.00(+0.00%) |
Apr 08, 2019 | 29.59 | 29.59 | 29.56 | 29.59 | 1,528,872 | +0.03(+0.12%) |
Apr 05, 2019 | 29.55 | 29.58 | 29.55 | 29.56 | 1,208,444 | -0.01(-0.03%) |
Apr 04, 2019 | 29.56 | 29.56 | 29.54 | 29.56 | 451,032 | +0.02(+0.06%) |
Apr 03, 2019 | 29.55 | 29.56 | 29.53 | 29.55 | 898,485 | -0.02(-0.06%) |
Apr 02, 2019 | 29.56 | 29.57 | 29.54 | 29.56 | 1,170,017 | +0.01(+0.03%) |
Apr 01, 2019 | 29.58 | 29.58 | 29.52 | 29.56 | 4,105,841 | -0.07(-0.22%) |
Mar 29, 2019 | 29.59 | 29.63 | 29.59 | 29.62 | 3,174,594 | -0.01(-0.03%) |
Mar 28, 2019 | 29.67 | 29.67 | 29.61 | 29.63 | 642,153 | -0.02(-0.06%) |
Mar 27, 2019 | 29.65 | 29.68 | 29.63 | 29.65 | 616,584 | +0.02(+0.06%) |
Mar 26, 2019 | 29.61 | 29.64 | 29.59 | 29.63 | 525,641 | +0.02(+0.06%) |
Mar 25, 2019 | 29.56 | 29.64 | 29.55 | 29.61 | 494,337 | +0.06(+0.21%) |
Mar 22, 2019 | 29.48 | 29.57 | 29.48 | 29.55 | 1,765,342 | +0.10(+0.35%) |
Mar 21, 2019 | 29.44 | 29.47 | 29.44 | 29.45 | 684,494 | -0.01(-0.03%) |
Mar 20, 2019 | 29.36 | 29.46 | 29.33 | 29.46 | 944,105 | +0.12(+0.41%) |
Mar 19, 2019 | 29.30 | 29.34 | 29.30 | 29.34 | 551,814 | +0.01(+0.03%) |
Mar 18, 2019 | 29.34 | 29.34 | 29.31 | 29.33 | 1,325,888 | +0.01(+0.03%) |
Mar 15, 2019 | 29.31 | 29.34 | 29.31 | 29.32 | 1,075,885 | +0.04(+0.15%) |
Mar 14, 2019 | 29.29 | 29.30 | 29.26 | 29.28 | 634,263 | -0.01(-0.03%) |
Mar 13, 2019 | 29.31 | 29.31 | 29.28 | 29.28 | 683,387 | -0.02(-0.06%) |
Mar 12, 2019 | 29.28 | 29.34 | 29.27 | 29.30 | 1,341,994 | +0.03(+0.12%) |
Mar 11, 2019 | 29.25 | 29.27 | 29.23 | 29.27 | 1,364,743 | +0.03(+0.09%) |
Mar 08, 2019 | 29.23 | 29.24 | 29.20 | 29.24 | 1,306,012 | +0.01(+0.03%) |
Mar 07, 2019 | 29.19 | 29.23 | 29.19 | 29.23 | 847,536 | +0.05(+0.18%) |
Mar 06, 2019 | 29.16 | 29.19 | 29.15 | 29.18 | 1,351,531 | +0.03(+0.09%) |
Mar 05, 2019 | 29.11 | 29.16 | 29.11 | 29.15 | 1,020,169 | +0.01(+0.03%) |
Mar 04, 2019 | 29.11 | 29.15 | 29.11 | 29.15 | 525,214 | +0.04(+0.15%) |
Mar 01, 2019 | 29.11 | 29.13 | 29.09 | 29.10 | 1,441,896 | -0.01(-0.05%) |
Feb 28, 2019 | 29.12 | 29.14 | 29.12 | 29.12 | 1,158,900 | -0.03(-0.09%) |
Feb 27, 2019 | 29.13 | 29.17 | 29.12 | 29.14 | 1,446,362 | -0.02(-0.06%) |
Feb 26, 2019 | 29.17 | 29.18 | 29.15 | 29.16 | 539,421 | +0.01(+0.03%) |
Feb 25, 2019 | 29.11 | 29.15 | 29.11 | 29.15 | 416,454 | +0.02(+0.06%) |
Feb 22, 2019 | 29.11 | 29.14 | 29.08 | 29.13 | 504,233 | +0.08(+0.27%) |
Feb 21, 2019 | 29.05 | 29.07 | 29.03 | 29.06 | 1,257,177 | -0.03(-0.09%) |
Feb 20, 2019 | 29.09 | 29.11 | 29.06 | 29.08 | 670,368 | -0.03(-0.12%) |
Feb 19, 2019 | 29.00 | 29.12 | 29.00 | 29.12 | 1,521,736 | +0.03(+0.12%) |
Feb 15, 2019 | 29.06 | 29.09 | 29.06 | 29.08 | 641,078 | +0.02(+0.06%) |
Feb 14, 2019 | 29.06 | 29.08 | 29.05 | 29.06 | 800,723 | +0.04(+0.15%) |
Feb 13, 2019 | 29.02 | 29.05 | 29.00 | 29.02 | 966,825 | -0.01(-0.03%) |
Feb 12, 2019 | 29.03 | 29.06 | 29.03 | 29.03 | 1,726,684 | -0.02(-0.06%) |
Feb 11, 2019 | 29.03 | 29.05 | 29.03 | 29.05 | 931,662 | -0.02(-0.06%) |
Feb 08, 2019 | 29.02 | 29.06 | 29.02 | 29.06 | 1,268,507 | +0.06(+0.21%) |
Feb 07, 2019 | 29.03 | 29.05 | 29.00 | 29.00 | 900,816 | -0.03(-0.09%) |
Feb 06, 2019 | 29.05 | 29.07 | 29.00 | 29.03 | 1,056,925 | +0.01(+0.03%) |
Feb 05, 2019 | 28.99 | 29.06 | 28.99 | 29.02 | 1,426,096 | +0.03(+0.12%) |
Feb 04, 2019 | 28.97 | 29.00 | 28.97 | 28.99 | 1,440,392 | -0.03(-0.12%) |