Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.39 | 29.57 | 29.36 | 29.56 | 566,203 | +0.10(+0.34%) |
Apr 29, 2019 | 29.37 | 29.48 | 29.36 | 29.46 | 1,038,033 | +0.15(+0.51%) |
Apr 26, 2019 | 29.30 | 29.32 | 29.24 | 29.31 | 435,833 | +0.10(+0.34%) |
Apr 25, 2019 | 29.18 | 29.23 | 29.08 | 29.21 | 695,093 | -0.06(-0.21%) |
Apr 24, 2019 | 29.28 | 29.31 | 29.22 | 29.27 | 555,436 | -0.07(-0.25%) |
Apr 23, 2019 | 29.25 | 29.38 | 29.24 | 29.35 | 1,268,478 | +0.02(+0.06%) |
Apr 22, 2019 | 29.35 | 29.40 | 29.32 | 29.33 | 544,134 | -0.05(-0.18%) |
Apr 18, 2019 | 29.33 | 29.41 | 29.30 | 29.38 | 590,262 | +0.17(+0.58%) |
Apr 17, 2019 | 29.23 | 29.26 | 29.15 | 29.21 | 585,192 | +0.16(+0.56%) |
Apr 16, 2019 | 29.04 | 29.08 | 29.02 | 29.05 | 570,344 | +0.11(+0.39%) |
Apr 15, 2019 | 28.95 | 28.97 | 28.89 | 28.94 | 571,781 | -0.04(-0.15%) |
Apr 12, 2019 | 28.90 | 28.98 | 28.88 | 28.98 | 376,349 | +0.20(+0.70%) |
Apr 11, 2019 | 28.77 | 28.83 | 28.73 | 28.78 | 568,525 | +0.12(+0.41%) |
Apr 10, 2019 | 28.63 | 28.67 | 28.56 | 28.66 | 1,254,998 | +0.14(+0.49%) |
Apr 09, 2019 | 28.55 | 28.60 | 28.51 | 28.52 | 739,472 | -0.17(-0.59%) |
Apr 08, 2019 | 28.73 | 28.73 | 28.66 | 28.69 | 531,531 | -0.13(-0.46%) |
Apr 05, 2019 | 28.75 | 28.86 | 28.75 | 28.82 | 1,011,224 | +0.07(+0.26%) |
Apr 04, 2019 | 28.71 | 28.79 | 28.70 | 28.75 | 671,000 | +0.10(+0.35%) |
Apr 03, 2019 | 28.60 | 28.71 | 28.56 | 28.65 | 891,662 | +0.17(+0.61%) |
Apr 02, 2019 | 28.37 | 28.49 | 28.35 | 28.47 | 1,200,378 | +0.13(+0.46%) |
Apr 01, 2019 | 28.17 | 28.35 | 28.16 | 28.34 | 1,841,524 | +0.41(+1.46%) |
Mar 29, 2019 | 27.90 | 27.97 | 27.78 | 27.93 | 1,191,048 | +0.20(+0.71%) |
Mar 28, 2019 | 27.75 | 27.83 | 27.62 | 27.74 | 888,148 | -0.03(-0.11%) |
Mar 27, 2019 | 27.84 | 27.90 | 27.59 | 27.77 | 2,129,515 | +0.09(+0.32%) |
Mar 26, 2019 | 27.65 | 27.71 | 27.60 | 27.68 | 870,842 | +0.19(+0.68%) |
Mar 25, 2019 | 27.46 | 27.55 | 27.41 | 27.49 | 1,171,220 | -0.00(-0.02%) |
Mar 22, 2019 | 27.76 | 27.83 | 27.49 | 27.50 | 1,548,180 | -0.75(-2.65%) |
Mar 21, 2019 | 28.04 | 28.25 | 28.02 | 28.25 | 1,440,608 | +0.07(+0.26%) |
Mar 20, 2019 | 28.23 | 28.30 | 28.14 | 28.17 | 1,305,749 | -0.24(-0.83%) |
Mar 19, 2019 | 28.53 | 28.57 | 28.35 | 28.41 | 1,074,549 | +0.16(+0.56%) |
Mar 18, 2019 | 28.21 | 28.26 | 28.16 | 28.25 | 552,382 | -0.00(-0.02%) |
Mar 15, 2019 | 28.16 | 28.25 | 28.05 | 28.25 | 1,435,847 | +0.39(+1.41%) |
Mar 14, 2019 | 27.83 | 27.92 | 27.82 | 27.86 | 780,814 | +0.17(+0.63%) |
Mar 13, 2019 | 27.63 | 27.74 | 27.60 | 27.69 | 1,475,804 | +0.20(+0.73%) |
Mar 12, 2019 | 27.51 | 27.55 | 27.46 | 27.48 | 733,622 | -0.09(-0.32%) |
Mar 11, 2019 | 27.34 | 27.57 | 27.34 | 27.57 | 863,405 | +0.16(+0.59%) |
Mar 08, 2019 | 27.29 | 27.41 | 27.28 | 27.41 | 1,066,819 | -0.07(-0.24%) |
Mar 07, 2019 | 27.62 | 27.62 | 27.44 | 27.48 | 2,152,947 | -0.27(-0.96%) |
Mar 06, 2019 | 27.83 | 27.85 | 27.70 | 27.74 | 802,129 | -0.04(-0.16%) |
Mar 05, 2019 | 27.69 | 27.83 | 27.68 | 27.79 | 775,625 | +0.13(+0.47%) |
Mar 04, 2019 | 27.80 | 27.83 | 27.56 | 27.65 | 1,790,572 | -0.06(-0.20%) |
Mar 01, 2019 | 27.68 | 27.74 | 27.63 | 27.71 | 850,389 | +0.31(+1.13%) |
Feb 28, 2019 | 27.31 | 27.44 | 27.31 | 27.40 | 1,071,021 | +0.19(+0.69%) |
Feb 27, 2019 | 27.24 | 27.29 | 27.16 | 27.21 | 712,352 | -0.15(-0.56%) |
Feb 26, 2019 | 27.30 | 27.43 | 27.30 | 27.37 | 650,732 | +0.09(+0.34%) |
Feb 25, 2019 | 27.42 | 27.44 | 27.26 | 27.27 | 1,223,369 | +0.00(+0.02%) |
Feb 22, 2019 | 27.25 | 27.28 | 27.20 | 27.27 | 1,747,679 | +0.02(+0.06%) |
Feb 21, 2019 | 27.29 | 27.34 | 27.21 | 27.25 | 2,028,711 | -0.03(-0.11%) |
Feb 20, 2019 | 27.15 | 27.35 | 27.15 | 27.28 | 1,158,648 | +0.16(+0.60%) |
Feb 19, 2019 | 27.00 | 27.15 | 27.00 | 27.12 | 858,413 | +0.01(+0.03%) |
Feb 15, 2019 | 27.06 | 27.13 | 27.03 | 27.11 | 1,081,690 | +0.45(+1.69%) |
Feb 14, 2019 | 26.66 | 26.77 | 26.62 | 26.66 | 2,890,597 | -0.10(-0.36%) |
Feb 13, 2019 | 26.76 | 26.82 | 26.72 | 26.76 | 1,644,274 | +0.19(+0.71%) |
Feb 12, 2019 | 26.54 | 26.62 | 26.54 | 26.57 | 777,602 | +0.22(+0.85%) |
Feb 11, 2019 | 26.33 | 26.39 | 26.30 | 26.35 | 1,098,629 | +0.09(+0.35%) |
Feb 08, 2019 | 26.14 | 26.27 | 26.06 | 26.26 | 1,880,832 | -0.06(-0.22%) |
Feb 07, 2019 | 26.51 | 26.51 | 26.25 | 26.31 | 1,170,883 | -0.49(-1.83%) |
Feb 06, 2019 | 26.82 | 26.87 | 26.79 | 26.80 | 606,780 | -0.09(-0.33%) |
Feb 05, 2019 | 26.75 | 26.92 | 26.75 | 26.89 | 686,367 | +0.36(+1.35%) |
Feb 04, 2019 | 26.40 | 26.54 | 26.33 | 26.53 | 603,566 | +0.10(+0.38%) |