Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.26 | 29.38 | 29.13 | 29.35 | 144,031 | +0.05(+0.18%) |
Apr 29, 2019 | 29.38 | 29.41 | 29.28 | 29.30 | 3,288,510 | +0.00(+0.00%) |
Apr 26, 2019 | 29.25 | 29.35 | 29.19 | 29.30 | 58,116 | +0.10(+0.33%) |
Apr 25, 2019 | 29.12 | 29.21 | 28.99 | 29.20 | 107,875 | +0.00(+0.00%) |
Apr 24, 2019 | 29.36 | 29.36 | 29.13 | 29.20 | 193,379 | -0.34(-1.16%) |
Apr 23, 2019 | 29.46 | 29.60 | 29.43 | 29.54 | 164,019 | +0.04(+0.12%) |
Apr 22, 2019 | 29.43 | 29.53 | 29.34 | 29.51 | 446,254 | -0.16(-0.53%) |
Apr 18, 2019 | 29.57 | 29.70 | 29.48 | 29.67 | 100,538 | -0.01(-0.03%) |
Apr 17, 2019 | 29.78 | 29.82 | 29.61 | 29.68 | 101,343 | +0.03(+0.09%) |
Apr 16, 2019 | 29.56 | 29.67 | 29.56 | 29.65 | 272,402 | +0.22(+0.75%) |
Apr 15, 2019 | 29.58 | 29.58 | 29.35 | 29.43 | 123,205 | -0.15(-0.51%) |
Apr 12, 2019 | 29.58 | 29.66 | 29.52 | 29.58 | 195,162 | +0.24(+0.81%) |
Apr 11, 2019 | 29.46 | 29.46 | 29.27 | 29.34 | 103,264 | -0.27(-0.92%) |
Apr 10, 2019 | 29.58 | 29.68 | 29.55 | 29.61 | 188,237 | +0.15(+0.51%) |
Apr 09, 2019 | 29.54 | 29.55 | 29.44 | 29.46 | 87,972 | -0.05(-0.18%) |
Apr 08, 2019 | 29.38 | 29.56 | 29.32 | 29.52 | 684,544 | +0.03(+0.09%) |
Apr 05, 2019 | 29.41 | 29.52 | 29.39 | 29.49 | 60,163 | +0.16(+0.54%) |
Apr 04, 2019 | 29.12 | 29.38 | 29.12 | 29.33 | 122,212 | +0.18(+0.63%) |
Apr 03, 2019 | 29.17 | 29.36 | 29.09 | 29.15 | 138,180 | +0.19(+0.67%) |
Apr 02, 2019 | 29.00 | 29.00 | 28.86 | 28.95 | 91,073 | -0.11(-0.36%) |
Apr 01, 2019 | 28.90 | 29.06 | 28.87 | 29.06 | 101,352 | +0.45(+1.57%) |
Mar 29, 2019 | 28.55 | 28.63 | 28.45 | 28.61 | 116,460 | +0.29(+1.02%) |
Mar 28, 2019 | 28.16 | 28.35 | 28.07 | 28.32 | 152,056 | +0.23(+0.81%) |
Mar 27, 2019 | 28.24 | 28.27 | 28.01 | 28.09 | 79,116 | -0.25(-0.87%) |
Mar 26, 2019 | 28.35 | 28.45 | 28.24 | 28.34 | 94,668 | +0.11(+0.37%) |
Mar 25, 2019 | 28.16 | 28.33 | 28.15 | 28.23 | 165,097 | +0.06(+0.22%) |
Mar 22, 2019 | 28.72 | 28.82 | 28.14 | 28.17 | 1,402,384 | -0.91(-3.13%) |
Mar 21, 2019 | 28.97 | 29.15 | 28.89 | 29.08 | 477,236 | -0.05(-0.18%) |
Mar 20, 2019 | 29.01 | 29.38 | 28.82 | 29.13 | 144,792 | +0.06(+0.21%) |
Mar 19, 2019 | 29.12 | 29.16 | 28.98 | 29.07 | 72,477 | +0.04(+0.12%) |
Mar 18, 2019 | 28.98 | 29.08 | 28.90 | 29.04 | 119,084 | +0.27(+0.94%) |
Mar 15, 2019 | 28.59 | 28.82 | 28.59 | 28.77 | 179,388 | +0.46(+1.64%) |
Mar 14, 2019 | 28.41 | 28.42 | 28.29 | 28.30 | 179,920 | -0.21(-0.74%) |
Mar 13, 2019 | 28.43 | 28.59 | 28.43 | 28.51 | 162,252 | +0.06(+0.22%) |
Mar 12, 2019 | 28.44 | 28.56 | 28.43 | 28.45 | 108,890 | +0.10(+0.37%) |
Mar 11, 2019 | 28.14 | 28.36 | 28.05 | 28.35 | 214,244 | +0.45(+1.63%) |
Mar 08, 2019 | 27.78 | 27.89 | 27.72 | 27.89 | 199,065 | -0.15(-0.53%) |
Mar 07, 2019 | 28.40 | 28.51 | 27.98 | 28.04 | 178,952 | -0.45(-1.60%) |
Mar 06, 2019 | 28.63 | 28.66 | 28.43 | 28.50 | 108,391 | -0.16(-0.55%) |
Mar 05, 2019 | 28.56 | 28.73 | 28.50 | 28.65 | 206,177 | +0.20(+0.71%) |
Mar 04, 2019 | 28.57 | 28.57 | 28.17 | 28.45 | 192,050 | -0.01(-0.03%) |
Mar 01, 2019 | 28.68 | 28.68 | 28.37 | 28.46 | 325,712 | -0.06(-0.21%) |
Feb 28, 2019 | 28.67 | 28.67 | 28.50 | 28.52 | 148,305 | -0.34(-1.18%) |
Feb 27, 2019 | 28.83 | 28.90 | 28.74 | 28.86 | 101,604 | -0.17(-0.57%) |
Feb 26, 2019 | 28.95 | 29.12 | 28.89 | 29.03 | 123,408 | -0.05(-0.18%) |
Feb 25, 2019 | 29.07 | 29.26 | 29.04 | 29.08 | 169,615 | +0.25(+0.88%) |
Feb 22, 2019 | 28.70 | 28.91 | 28.67 | 28.83 | 102,164 | +0.35(+1.23%) |
Feb 21, 2019 | 28.50 | 28.57 | 28.39 | 28.48 | 233,507 | -0.13(-0.46%) |
Feb 20, 2019 | 28.52 | 28.77 | 28.52 | 28.61 | 106,977 | +0.22(+0.77%) |
Feb 19, 2019 | 28.18 | 28.50 | 28.18 | 28.39 | 129,261 | +0.10(+0.34%) |
Feb 15, 2019 | 28.36 | 28.36 | 28.24 | 28.29 | 163,256 | -0.07(-0.25%) |
Feb 14, 2019 | 28.11 | 28.41 | 28.09 | 28.36 | 156,132 | +0.08(+0.28%) |
Feb 13, 2019 | 28.52 | 28.55 | 28.22 | 28.29 | 65,308 | -0.23(-0.80%) |
Feb 12, 2019 | 28.48 | 28.55 | 28.41 | 28.51 | 125,921 | +0.24(+0.87%) |
Feb 11, 2019 | 28.36 | 28.36 | 28.21 | 28.27 | 66,134 | -0.11(-0.40%) |
Feb 08, 2019 | 28.15 | 28.41 | 28.07 | 28.38 | 591,591 | -0.04(-0.15%) |
Feb 07, 2019 | 28.50 | 28.61 | 28.22 | 28.43 | 79,208 | -0.24(-0.82%) |
Feb 06, 2019 | 28.85 | 28.95 | 28.64 | 28.66 | 301,235 | -0.31(-1.09%) |
Feb 05, 2019 | 28.88 | 29.10 | 28.85 | 28.98 | 577,144 | +0.19(+0.67%) |
Feb 04, 2019 | 28.69 | 28.90 | 28.68 | 28.78 | 67,505 | -0.02(-0.06%) |