Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.28 | 29.45 | 29.27 | 29.39 | 45,836 | +0.08(+0.27%) |
Apr 29, 2019 | 29.28 | 29.38 | 29.28 | 29.31 | 29,836 | +0.05(+0.17%) |
Apr 26, 2019 | 29.19 | 29.32 | 29.19 | 29.26 | 29,000 | +0.04(+0.14%) |
Apr 25, 2019 | 29.09 | 29.22 | 29.09 | 29.22 | 10,319 | -0.01(-0.03%) |
Apr 24, 2019 | 29.25 | 29.26 | 29.17 | 29.23 | 58,732 | -0.15(-0.51%) |
Apr 23, 2019 | 29.37 | 29.44 | 29.32 | 29.38 | 48,175 | +0.04(+0.15%) |
Apr 22, 2019 | 29.20 | 29.35 | 29.20 | 29.34 | 29,158 | -0.04(-0.14%) |
Apr 18, 2019 | 29.35 | 29.39 | 29.32 | 29.38 | 22,600 | +0.03(+0.10%) |
Apr 17, 2019 | 29.34 | 29.36 | 29.29 | 29.34 | 20,378 | +0.07(+0.26%) |
Apr 16, 2019 | 29.30 | 29.32 | 29.23 | 29.27 | 12,362 | +0.09(+0.31%) |
Apr 15, 2019 | 29.24 | 29.24 | 29.16 | 29.18 | 79,222 | +0.03(+0.10%) |
Apr 12, 2019 | 29.18 | 29.19 | 29.11 | 29.15 | 30,500 | +0.09(+0.31%) |
Apr 11, 2019 | 29.07 | 29.07 | 28.99 | 29.06 | 13,069 | +0.05(+0.17%) |
Apr 10, 2019 | 28.96 | 29.05 | 28.96 | 29.01 | 14,233 | +0.05(+0.17%) |
Apr 09, 2019 | 29.05 | 29.07 | 28.91 | 28.96 | 94,551 | -0.13(-0.45%) |
Apr 08, 2019 | 29.20 | 29.22 | 29.01 | 29.09 | 21,537 | -0.11(-0.38%) |
Apr 05, 2019 | 29.04 | 29.20 | 29.04 | 29.20 | 81,200 | +0.08(+0.27%) |
Apr 04, 2019 | 29.10 | 29.17 | 29.06 | 29.12 | 13,822 | +0.04(+0.14%) |
Apr 03, 2019 | 29.09 | 29.17 | 29.04 | 29.08 | 17,839 | +0.13(+0.45%) |
Apr 02, 2019 | 28.88 | 28.96 | 28.83 | 28.95 | 64,936 | +0.11(+0.37%) |
Apr 01, 2019 | 28.80 | 28.85 | 28.70 | 28.84 | 21,658 | +0.33(+1.16%) |
Mar 29, 2019 | 28.54 | 28.54 | 28.46 | 28.51 | 12,100 | +0.12(+0.42%) |
Mar 28, 2019 | 28.44 | 28.47 | 28.32 | 28.39 | 34,820 | +0.00(+0.01%) |
Mar 27, 2019 | 28.42 | 28.44 | 28.28 | 28.39 | 37,747 | +0.03(+0.10%) |
Mar 26, 2019 | 28.40 | 28.44 | 28.34 | 28.36 | 20,360 | -0.04(-0.14%) |
Mar 25, 2019 | 28.31 | 28.45 | 28.31 | 28.40 | 23,282 | -0.04(-0.15%) |
Mar 22, 2019 | 28.63 | 28.63 | 28.43 | 28.44 | 23,200 | -0.50(-1.73%) |
Mar 21, 2019 | 28.85 | 28.96 | 28.79 | 28.94 | 17,656 | +0.05(+0.17%) |
Mar 20, 2019 | 28.86 | 29.01 | 28.81 | 28.89 | 12,606 | -0.07(-0.24%) |
Mar 19, 2019 | 29.12 | 29.12 | 28.95 | 28.96 | 65,257 | +0.06(+0.22%) |
Mar 18, 2019 | 28.88 | 28.91 | 28.84 | 28.90 | 32,440 | +0.14(+0.49%) |
Mar 15, 2019 | 28.67 | 28.79 | 28.67 | 28.76 | 13,000 | +0.23(+0.80%) |
Mar 14, 2019 | 28.51 | 28.63 | 28.45 | 28.53 | 18,477 | +0.06(+0.21%) |
Mar 13, 2019 | 28.46 | 28.55 | 28.43 | 28.47 | 20,879 | +0.17(+0.60%) |
Mar 12, 2019 | 28.27 | 28.37 | 28.27 | 28.30 | 20,514 | +0.00(+0.00%) |
Mar 11, 2019 | 28.18 | 28.34 | 28.17 | 28.30 | 48,706 | +0.11(+0.39%) |
Mar 08, 2019 | 28.01 | 28.19 | 27.98 | 28.19 | 62,200 | -0.03(-0.11%) |
Mar 07, 2019 | 28.35 | 28.35 | 28.16 | 28.22 | 389,441 | -0.24(-0.84%) |
Mar 06, 2019 | 28.49 | 28.49 | 28.39 | 28.46 | 17,539 | -0.01(-0.04%) |
Mar 05, 2019 | 28.46 | 28.55 | 28.45 | 28.47 | 50,406 | +0.09(+0.32%) |
Mar 04, 2019 | 28.52 | 28.52 | 28.32 | 28.38 | 32,413 | -0.10(-0.35%) |
Mar 01, 2019 | 28.51 | 28.51 | 28.43 | 28.48 | 17,200 | +0.18(+0.64%) |
Feb 28, 2019 | 28.37 | 28.37 | 28.30 | 28.30 | 24,278 | -0.06(-0.22%) |
Feb 27, 2019 | 28.36 | 28.41 | 28.31 | 28.36 | 36,856 | -0.08(-0.27%) |
Feb 26, 2019 | 28.32 | 28.48 | 28.32 | 28.44 | 59,845 | +0.09(+0.32%) |
Feb 25, 2019 | 28.46 | 28.48 | 28.35 | 28.35 | 38,394 | -0.03(-0.11%) |
Feb 22, 2019 | 28.39 | 28.42 | 28.35 | 28.38 | 48,900 | +0.08(+0.28%) |
Feb 21, 2019 | 28.33 | 28.37 | 28.26 | 28.30 | 23,850 | -0.05(-0.18%) |
Feb 20, 2019 | 28.36 | 28.48 | 28.35 | 28.35 | 63,133 | +0.07(+0.23%) |
Feb 19, 2019 | 28.10 | 28.30 | 28.10 | 28.29 | 29,728 | +0.02(+0.05%) |
Feb 15, 2019 | 28.11 | 28.27 | 28.09 | 28.27 | 159,100 | +0.35(+1.25%) |
Feb 14, 2019 | 27.91 | 27.99 | 27.81 | 27.92 | 220,208 | -0.03(-0.10%) |
Feb 13, 2019 | 28.01 | 28.01 | 27.91 | 27.95 | 14,559 | +0.13(+0.46%) |
Feb 12, 2019 | 27.87 | 27.90 | 27.81 | 27.82 | 150,689 | +0.21(+0.76%) |
Feb 11, 2019 | 27.67 | 27.67 | 27.57 | 27.61 | 28,900 | +0.03(+0.11%) |
Feb 08, 2019 | 27.51 | 27.59 | 27.45 | 27.58 | 80,300 | -0.10(-0.36%) |
Feb 07, 2019 | 27.80 | 27.84 | 27.65 | 27.68 | 52,939 | -0.29(-1.04%) |
Feb 06, 2019 | 28.08 | 28.08 | 27.96 | 27.97 | 28,286 | -0.07(-0.25%) |
Feb 05, 2019 | 28.03 | 28.12 | 28.00 | 28.04 | 18,703 | +0.29(+1.05%) |
Feb 04, 2019 | 27.62 | 27.77 | 27.61 | 27.75 | 27,936 | +0.12(+0.43%) |