Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.93 | 31.09 | 29.93 | 31.06 | 25,466 | +1.42(+4.78%) |
Apr 29, 2019 | 30.02 | 30.02 | 29.41 | 29.65 | 11,454 | -0.51(-1.70%) |
Apr 26, 2019 | 30.77 | 30.97 | 30.15 | 30.16 | 8,898 | -0.01(-0.02%) |
Apr 25, 2019 | 29.37 | 30.35 | 29.37 | 30.16 | 19,236 | +0.46(+1.53%) |
Apr 24, 2019 | 29.35 | 29.91 | 29.35 | 29.71 | 13,914 | +0.51(+1.76%) |
Apr 23, 2019 | 28.92 | 29.28 | 28.53 | 29.19 | 11,754 | +0.33(+1.14%) |
Apr 22, 2019 | 29.06 | 29.10 | 28.73 | 28.87 | 11,370 | -0.13(-0.45%) |
Apr 18, 2019 | 29.12 | 29.47 | 28.99 | 29.00 | 9,696 | -0.02(-0.07%) |
Apr 17, 2019 | 29.23 | 29.23 | 28.87 | 29.02 | 12,368 | -0.19(-0.66%) |
Apr 16, 2019 | 30.49 | 30.52 | 29.11 | 29.21 | 10,061 | -1.20(-3.94%) |
Apr 15, 2019 | 30.29 | 30.76 | 30.29 | 30.40 | 11,805 | -0.07(-0.22%) |
Apr 12, 2019 | 29.36 | 30.47 | 29.35 | 30.47 | 8,213 | +0.40(+1.33%) |
Apr 11, 2019 | 29.64 | 30.07 | 29.61 | 30.07 | 4,394 | +0.55(+1.87%) |
Apr 10, 2019 | 30.09 | 30.68 | 29.46 | 29.52 | 27,441 | -0.32(-1.07%) |
Apr 09, 2019 | 29.63 | 29.93 | 29.59 | 29.84 | 4,786 | +0.13(+0.45%) |
Apr 08, 2019 | 30.18 | 30.20 | 29.53 | 29.70 | 11,643 | -0.63(-2.07%) |
Apr 05, 2019 | 29.61 | 30.33 | 29.42 | 30.33 | 15,286 | +0.83(+2.81%) |
Apr 04, 2019 | 29.96 | 29.96 | 29.07 | 29.50 | 26,086 | -0.36(-1.20%) |
Apr 03, 2019 | 29.53 | 30.21 | 29.21 | 29.86 | 34,751 | -0.10(-0.33%) |
Apr 02, 2019 | 30.26 | 30.26 | 29.46 | 29.96 | 20,862 | -0.00(-0.00%) |
Apr 01, 2019 | 30.65 | 30.65 | 29.38 | 29.96 | 34,352 | -0.66(-2.16%) |
Mar 29, 2019 | 29.67 | 30.63 | 29.67 | 30.62 | 22,587 | +0.55(+1.82%) |
Mar 28, 2019 | 31.12 | 31.30 | 29.80 | 30.08 | 35,694 | -1.00(-3.21%) |
Mar 27, 2019 | 31.97 | 31.97 | 30.86 | 31.08 | 28,795 | -0.74(-2.32%) |
Mar 26, 2019 | 31.44 | 31.86 | 31.29 | 31.82 | 24,748 | +0.60(+1.93%) |
Mar 25, 2019 | 31.04 | 31.43 | 30.87 | 31.21 | 21,870 | +0.14(+0.44%) |
Mar 22, 2019 | 30.93 | 31.68 | 30.79 | 31.08 | 43,577 | +0.63(+2.05%) |
Mar 21, 2019 | 29.39 | 30.62 | 29.39 | 30.45 | 17,813 | +0.86(+2.89%) |
Mar 20, 2019 | 29.38 | 30.15 | 29.12 | 29.59 | 38,582 | +0.33(+1.14%) |
Mar 19, 2019 | 30.51 | 30.51 | 28.98 | 29.26 | 59,384 | -1.06(-3.50%) |
Mar 18, 2019 | 31.10 | 31.10 | 29.96 | 30.32 | 68,549 | -0.40(-1.30%) |
Mar 15, 2019 | 30.39 | 30.97 | 30.08 | 30.72 | 17,623 | +0.40(+1.33%) |
Mar 14, 2019 | 30.72 | 30.87 | 30.14 | 30.32 | 35,978 | -0.10(-0.32%) |
Mar 13, 2019 | 30.17 | 30.61 | 30.17 | 30.41 | 31,996 | +0.12(+0.41%) |
Mar 12, 2019 | 29.95 | 30.37 | 29.89 | 30.29 | 20,916 | +0.59(+1.99%) |
Mar 11, 2019 | 29.23 | 29.72 | 29.08 | 29.70 | 17,016 | +0.63(+2.18%) |
Mar 08, 2019 | 28.57 | 29.07 | 28.43 | 29.07 | 43,193 | +0.27(+0.93%) |
Mar 07, 2019 | 28.52 | 29.05 | 28.52 | 28.80 | 17,496 | +0.25(+0.88%) |
Mar 06, 2019 | 28.48 | 28.80 | 28.35 | 28.55 | 11,390 | -0.01(-0.03%) |
Mar 05, 2019 | 28.61 | 28.75 | 28.40 | 28.55 | 26,134 | -0.03(-0.11%) |
Mar 04, 2019 | 28.43 | 28.59 | 27.91 | 28.59 | 7,902 | +0.15(+0.54%) |
Mar 01, 2019 | 28.17 | 28.52 | 27.86 | 28.43 | 42,157 | +0.09(+0.31%) |
Feb 28, 2019 | 27.94 | 28.51 | 27.51 | 28.35 | 13,378 | +0.45(+1.62%) |
Feb 27, 2019 | 27.76 | 28.08 | 27.69 | 27.89 | 9,168 | +0.18(+0.65%) |
Feb 26, 2019 | 27.63 | 28.01 | 27.34 | 27.71 | 21,546 | -0.18(-0.66%) |
Feb 25, 2019 | 28.68 | 28.68 | 27.66 | 27.90 | 29,138 | -0.51(-1.80%) |
Feb 22, 2019 | 28.14 | 28.41 | 27.72 | 28.41 | 28,680 | +0.52(+1.87%) |
Feb 21, 2019 | 27.17 | 28.01 | 26.88 | 27.89 | 22,081 | +0.63(+2.29%) |
Feb 20, 2019 | 26.87 | 27.41 | 26.64 | 27.26 | 8,016 | +0.37(+1.39%) |
Feb 19, 2019 | 26.25 | 26.99 | 26.25 | 26.89 | 14,000 | +0.44(+1.67%) |
Feb 15, 2019 | 26.53 | 26.65 | 26.18 | 26.44 | 23,958 | +0.22(+0.83%) |
Feb 14, 2019 | 26.33 | 26.65 | 26.11 | 26.23 | 19,983 | -0.15(-0.57%) |
Feb 13, 2019 | 26.42 | 26.57 | 26.09 | 26.38 | 17,385 | -0.27(-1.00%) |
Feb 12, 2019 | 26.52 | 26.96 | 26.14 | 26.64 | 29,527 | +0.22(+0.82%) |
Feb 11, 2019 | 26.45 | 26.70 | 26.20 | 26.43 | 17,928 | -0.00(-0.01%) |
Feb 08, 2019 | 26.00 | 26.50 | 25.94 | 26.43 | 10,596 | +0.43(+1.64%) |
Feb 07, 2019 | 25.00 | 26.09 | 25.00 | 26.00 | 21,325 | +0.87(+3.47%) |
Feb 06, 2019 | 25.02 | 25.41 | 24.86 | 25.13 | 10,391 | +0.04(+0.14%) |
Feb 05, 2019 | 25.03 | 25.30 | 24.74 | 25.10 | 14,050 | +0.03(+0.13%) |
Feb 04, 2019 | 24.29 | 25.06 | 24.11 | 25.06 | 16,903 | +0.16(+0.66%) |