Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.23 | 29.76 | 28.91 | 29.59 | 1,892,217 | +0.20(+0.67%) |
Apr 29, 2019 | 29.88 | 30.04 | 29.30 | 29.39 | 1,417,887 | -0.61(-2.03%) |
Apr 26, 2019 | 30.56 | 30.65 | 29.73 | 30.00 | 1,292,968 | -0.82(-2.67%) |
Apr 25, 2019 | 29.68 | 31.12 | 29.36 | 30.82 | 2,562,927 | +2.21(+7.74%) |
Apr 24, 2019 | 28.32 | 28.71 | 27.96 | 28.60 | 1,748,990 | +0.27(+0.94%) |
Apr 23, 2019 | 28.12 | 28.35 | 27.65 | 28.34 | 1,738,135 | +0.22(+0.78%) |
Apr 22, 2019 | 28.60 | 28.65 | 27.87 | 28.12 | 835,437 | -0.63(-2.20%) |
Apr 18, 2019 | 28.99 | 29.14 | 28.69 | 28.75 | 793,995 | -0.20(-0.68%) |
Apr 17, 2019 | 29.11 | 29.22 | 28.83 | 28.95 | 737,904 | -0.13(-0.45%) |
Apr 16, 2019 | 29.03 | 29.22 | 28.91 | 29.08 | 685,847 | +0.07(+0.24%) |
Apr 15, 2019 | 29.45 | 29.61 | 28.85 | 29.01 | 1,133,829 | -0.40(-1.35%) |
Apr 12, 2019 | 29.09 | 29.57 | 29.02 | 29.40 | 1,020,681 | +0.62(+2.17%) |
Apr 11, 2019 | 28.30 | 28.81 | 28.30 | 28.78 | 1,641,142 | +0.18(+0.64%) |
Apr 10, 2019 | 28.35 | 28.76 | 28.21 | 28.60 | 979,096 | +0.37(+1.32%) |
Apr 09, 2019 | 28.54 | 28.70 | 28.16 | 28.22 | 1,051,364 | -0.50(-1.75%) |
Apr 08, 2019 | 28.78 | 28.87 | 28.60 | 28.73 | 1,181,786 | -0.21(-0.71%) |
Apr 05, 2019 | 29.13 | 29.23 | 28.70 | 28.93 | 1,488,642 | -0.14(-0.47%) |
Apr 04, 2019 | 28.39 | 29.10 | 28.36 | 29.07 | 1,081,112 | +0.59(+2.06%) |
Apr 03, 2019 | 28.41 | 28.76 | 28.32 | 28.48 | 1,359,132 | +0.05(+0.16%) |
Apr 02, 2019 | 28.28 | 28.67 | 28.16 | 28.44 | 1,070,981 | +0.08(+0.30%) |
Apr 01, 2019 | 27.81 | 28.65 | 27.79 | 28.35 | 1,444,031 | +0.85(+3.10%) |
Mar 29, 2019 | 27.57 | 27.78 | 27.35 | 27.50 | 1,395,996 | +0.14(+0.50%) |
Mar 28, 2019 | 27.20 | 27.53 | 27.11 | 27.36 | 863,533 | +0.06(+0.22%) |
Mar 27, 2019 | 27.52 | 27.84 | 27.22 | 27.30 | 1,185,378 | -0.22(-0.80%) |
Mar 26, 2019 | 27.92 | 28.00 | 27.39 | 27.52 | 1,266,403 | -0.16(-0.58%) |
Mar 25, 2019 | 27.39 | 27.97 | 27.23 | 27.68 | 1,298,705 | +0.36(+1.31%) |
Mar 22, 2019 | 28.12 | 28.12 | 27.03 | 27.33 | 2,864,927 | -1.07(-3.78%) |
Mar 21, 2019 | 27.91 | 28.64 | 27.74 | 28.40 | 1,080,600 | +0.37(+1.33%) |
Mar 20, 2019 | 28.42 | 28.50 | 27.83 | 28.03 | 993,576 | -0.49(-1.73%) |
Mar 19, 2019 | 28.72 | 28.97 | 28.47 | 28.52 | 1,417,470 | +0.02(+0.08%) |
Mar 18, 2019 | 27.67 | 28.58 | 27.55 | 28.50 | 1,815,215 | +1.02(+3.71%) |
Mar 15, 2019 | 27.36 | 27.64 | 27.25 | 27.48 | 4,522,566 | +0.05(+0.17%) |
Mar 14, 2019 | 27.62 | 27.84 | 27.00 | 27.43 | 2,665,161 | -0.38(-1.37%) |
Mar 13, 2019 | 27.89 | 28.06 | 27.68 | 27.81 | 1,728,311 | +0.06(+0.22%) |
Mar 12, 2019 | 27.74 | 27.88 | 27.35 | 27.75 | 1,421,515 | +0.17(+0.61%) |
Mar 11, 2019 | 27.43 | 27.68 | 27.04 | 27.58 | 1,217,590 | +0.37(+1.34%) |
Mar 08, 2019 | 26.63 | 27.24 | 26.47 | 27.22 | 1,055,112 | +0.34(+1.27%) |
Mar 07, 2019 | 27.54 | 27.54 | 26.83 | 26.88 | 1,551,787 | -0.89(-3.21%) |
Mar 06, 2019 | 28.42 | 28.54 | 27.74 | 27.77 | 849,422 | -0.74(-2.59%) |
Mar 05, 2019 | 28.73 | 28.92 | 28.15 | 28.51 | 833,401 | -0.20(-0.69%) |
Mar 04, 2019 | 29.23 | 29.47 | 28.43 | 28.70 | 1,527,924 | -0.40(-1.36%) |
Mar 01, 2019 | 28.71 | 29.21 | 28.71 | 29.10 | 1,320,171 | +0.62(+2.16%) |
Feb 28, 2019 | 28.43 | 28.60 | 28.09 | 28.48 | 1,461,993 | +0.14(+0.48%) |
Feb 27, 2019 | 28.41 | 28.63 | 27.97 | 28.35 | 1,031,397 | -0.02(-0.05%) |
Feb 26, 2019 | 28.09 | 28.89 | 28.09 | 28.36 | 1,012,141 | +0.18(+0.62%) |
Feb 25, 2019 | 27.93 | 28.32 | 27.91 | 28.19 | 2,437,992 | +0.41(+1.48%) |
Feb 22, 2019 | 27.81 | 27.99 | 27.71 | 27.78 | 1,968,298 | +0.02(+0.05%) |
Feb 21, 2019 | 28.04 | 28.08 | 27.75 | 27.76 | 932,921 | -0.28(-1.00%) |
Feb 20, 2019 | 28.06 | 28.16 | 27.91 | 28.04 | 1,014,171 | -0.11(-0.38%) |
Feb 19, 2019 | 27.78 | 28.15 | 27.58 | 28.15 | 1,772,363 | +0.20(+0.71%) |
Feb 15, 2019 | 28.16 | 28.36 | 27.62 | 27.95 | 2,967,954 | +0.06(+0.22%) |
Feb 14, 2019 | 28.69 | 28.71 | 27.84 | 27.89 | 2,354,425 | -0.74(-2.58%) |
Feb 13, 2019 | 29.17 | 29.54 | 28.38 | 28.63 | 2,156,413 | -0.33(-1.15%) |
Feb 12, 2019 | 29.02 | 29.20 | 28.78 | 28.96 | 895,195 | +0.15(+0.52%) |
Feb 11, 2019 | 28.65 | 28.93 | 28.58 | 28.81 | 543,380 | +0.12(+0.41%) |
Feb 08, 2019 | 28.58 | 28.81 | 28.04 | 28.69 | 595,087 | -0.13(-0.46%) |
Feb 07, 2019 | 28.66 | 28.98 | 28.34 | 28.83 | 1,164,376 | -0.01(-0.03%) |
Feb 06, 2019 | 29.48 | 29.61 | 28.55 | 28.84 | 1,204,294 | -0.61(-2.07%) |
Feb 05, 2019 | 30.81 | 31.00 | 28.46 | 29.44 | 2,384,003 | -1.11(-3.64%) |
Feb 04, 2019 | 29.94 | 30.58 | 29.82 | 30.56 | 1,292,285 | +0.56(+1.88%) |