Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.73 | 30.89 | 29.73 | 30.86 | 25,633 | +1.41(+4.78%) |
Apr 29, 2019 | 29.82 | 29.82 | 29.22 | 29.45 | 11,529 | -0.51(-1.70%) |
Apr 26, 2019 | 30.57 | 30.77 | 29.95 | 29.96 | 8,956 | -0.01(-0.02%) |
Apr 25, 2019 | 29.17 | 30.15 | 29.17 | 29.97 | 19,363 | +0.45(+1.53%) |
Apr 24, 2019 | 29.16 | 29.71 | 29.16 | 29.51 | 14,005 | +0.51(+1.76%) |
Apr 23, 2019 | 28.73 | 29.09 | 28.35 | 29.00 | 11,831 | +0.33(+1.14%) |
Apr 22, 2019 | 28.87 | 28.91 | 28.55 | 28.68 | 11,444 | -0.13(-0.45%) |
Apr 18, 2019 | 28.93 | 29.28 | 28.80 | 28.81 | 9,760 | -0.02(-0.07%) |
Apr 17, 2019 | 29.04 | 29.04 | 28.68 | 28.83 | 12,449 | -0.19(-0.66%) |
Apr 16, 2019 | 30.29 | 30.32 | 28.92 | 29.02 | 10,127 | -1.19(-3.94%) |
Apr 15, 2019 | 30.09 | 30.56 | 30.09 | 30.21 | 11,883 | -0.07(-0.22%) |
Apr 12, 2019 | 29.17 | 30.27 | 29.16 | 30.27 | 8,267 | +0.40(+1.33%) |
Apr 11, 2019 | 29.44 | 29.87 | 29.42 | 29.87 | 4,423 | +0.55(+1.87%) |
Apr 10, 2019 | 29.90 | 30.48 | 29.27 | 29.33 | 27,621 | -0.32(-1.07%) |
Apr 09, 2019 | 29.44 | 29.74 | 29.40 | 29.64 | 4,818 | +0.13(+0.45%) |
Apr 08, 2019 | 29.98 | 30.00 | 29.34 | 29.51 | 11,720 | -0.62(-2.07%) |
Apr 05, 2019 | 29.42 | 30.13 | 29.23 | 30.13 | 15,386 | +0.82(+2.81%) |
Apr 04, 2019 | 29.77 | 29.77 | 28.88 | 29.31 | 26,257 | -0.36(-1.20%) |
Apr 03, 2019 | 29.34 | 30.01 | 29.02 | 29.67 | 34,979 | -0.10(-0.33%) |
Apr 02, 2019 | 30.06 | 30.06 | 29.27 | 29.77 | 20,999 | -0.00(-0.00%) |
Apr 01, 2019 | 30.45 | 30.45 | 29.19 | 29.77 | 34,577 | -0.66(-2.16%) |
Mar 29, 2019 | 29.48 | 30.43 | 29.48 | 30.43 | 22,735 | +0.54(+1.82%) |
Mar 28, 2019 | 30.92 | 31.09 | 29.60 | 29.88 | 35,929 | -0.99(-3.21%) |
Mar 27, 2019 | 31.76 | 31.76 | 30.66 | 30.87 | 28,984 | -0.73(-2.32%) |
Mar 26, 2019 | 31.24 | 31.66 | 31.09 | 31.61 | 24,910 | +0.60(+1.93%) |
Mar 25, 2019 | 30.84 | 31.23 | 30.67 | 31.01 | 22,014 | +0.14(+0.44%) |
Mar 22, 2019 | 30.73 | 31.47 | 30.59 | 30.87 | 43,863 | +0.62(+2.05%) |
Mar 21, 2019 | 29.20 | 30.42 | 29.20 | 30.25 | 17,930 | +0.85(+2.89%) |
Mar 20, 2019 | 29.19 | 29.96 | 28.93 | 29.40 | 38,835 | +0.33(+1.14%) |
Mar 19, 2019 | 30.31 | 30.31 | 28.79 | 29.07 | 59,773 | -1.05(-3.50%) |
Mar 18, 2019 | 30.90 | 30.90 | 29.77 | 30.12 | 68,998 | -0.40(-1.30%) |
Mar 15, 2019 | 30.20 | 30.77 | 29.88 | 30.52 | 17,738 | +0.40(+1.33%) |
Mar 14, 2019 | 30.52 | 30.67 | 29.95 | 30.12 | 36,214 | -0.10(-0.32%) |
Mar 13, 2019 | 29.97 | 30.41 | 29.97 | 30.22 | 32,206 | +0.12(+0.41%) |
Mar 12, 2019 | 29.76 | 30.17 | 29.69 | 30.09 | 21,053 | +0.59(+1.99%) |
Mar 11, 2019 | 29.04 | 29.53 | 28.89 | 29.51 | 17,127 | +0.63(+2.18%) |
Mar 08, 2019 | 28.39 | 28.88 | 28.25 | 28.88 | 43,476 | +0.27(+0.93%) |
Mar 07, 2019 | 28.33 | 28.86 | 28.33 | 28.61 | 17,610 | +0.25(+0.88%) |
Mar 06, 2019 | 28.29 | 28.61 | 28.17 | 28.36 | 11,465 | -0.01(-0.03%) |
Mar 05, 2019 | 28.42 | 28.56 | 28.21 | 28.37 | 26,305 | -0.03(-0.11%) |
Mar 04, 2019 | 28.25 | 28.40 | 27.73 | 28.40 | 7,954 | +0.15(+0.54%) |
Mar 01, 2019 | 27.99 | 28.33 | 27.68 | 28.25 | 42,433 | +0.09(+0.31%) |
Feb 28, 2019 | 27.76 | 28.33 | 27.33 | 28.16 | 13,466 | +0.45(+1.62%) |
Feb 27, 2019 | 27.58 | 27.89 | 27.51 | 27.71 | 9,228 | +0.18(+0.65%) |
Feb 26, 2019 | 27.45 | 27.83 | 27.16 | 27.53 | 21,687 | -0.18(-0.66%) |
Feb 25, 2019 | 28.50 | 28.50 | 27.48 | 27.71 | 29,328 | -0.51(-1.80%) |
Feb 22, 2019 | 27.95 | 28.22 | 27.54 | 28.22 | 28,868 | +0.52(+1.87%) |
Feb 21, 2019 | 26.99 | 27.83 | 26.70 | 27.70 | 22,226 | +0.62(+2.29%) |
Feb 20, 2019 | 26.70 | 27.23 | 26.47 | 27.08 | 8,069 | +0.37(+1.39%) |
Feb 19, 2019 | 26.08 | 26.82 | 26.08 | 26.71 | 14,092 | +0.44(+1.67%) |
Feb 15, 2019 | 26.36 | 26.48 | 26.01 | 26.27 | 24,115 | +0.22(+0.83%) |
Feb 14, 2019 | 26.16 | 26.48 | 25.94 | 26.06 | 20,114 | -0.15(-0.57%) |
Feb 13, 2019 | 26.25 | 26.40 | 25.92 | 26.21 | 17,499 | -0.26(-1.00%) |
Feb 12, 2019 | 26.35 | 26.78 | 25.97 | 26.47 | 29,720 | +0.21(+0.82%) |
Feb 11, 2019 | 26.28 | 26.52 | 26.03 | 26.26 | 18,045 | -0.00(-0.01%) |
Feb 08, 2019 | 25.83 | 26.32 | 25.77 | 26.26 | 10,666 | +0.42(+1.64%) |
Feb 07, 2019 | 24.84 | 25.92 | 24.84 | 25.84 | 21,464 | +0.87(+3.47%) |
Feb 06, 2019 | 24.86 | 25.25 | 24.70 | 24.97 | 10,459 | +0.03(+0.14%) |
Feb 05, 2019 | 24.87 | 25.13 | 24.58 | 24.93 | 14,142 | +0.03(+0.13%) |
Feb 04, 2019 | 24.13 | 24.90 | 23.95 | 24.90 | 17,013 | +0.16(+0.66%) |