Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 28.18 | 28.42 | 28.18 | 28.36 | 26,795 | +0.14(+0.50%) |
Apr 29, 2019 | 28.49 | 28.49 | 28.22 | 28.22 | 15,280 | -0.15(-0.53%) |
Apr 26, 2019 | 28.21 | 28.52 | 28.21 | 28.37 | 17,000 | +0.21(+0.75%) |
Apr 25, 2019 | 28.42 | 28.53 | 28.16 | 28.16 | 30,003 | -0.33(-1.16%) |
Apr 24, 2019 | 28.42 | 28.70 | 28.37 | 28.49 | 33,410 | +0.07(+0.25%) |
Apr 23, 2019 | 28.49 | 28.71 | 28.37 | 28.42 | 43,821 | +0.06(+0.21%) |
Apr 22, 2019 | 28.48 | 28.71 | 28.30 | 28.36 | 32,098 | -0.29(-1.01%) |
Apr 18, 2019 | 28.46 | 28.73 | 28.24 | 28.65 | 52,600 | +0.17(+0.60%) |
Apr 17, 2019 | 28.55 | 28.84 | 28.44 | 28.48 | 43,972 | -0.06(-0.21%) |
Apr 16, 2019 | 28.65 | 28.75 | 28.54 | 28.54 | 38,187 | -0.02(-0.07%) |
Apr 15, 2019 | 28.61 | 28.82 | 28.35 | 28.56 | 24,460 | -0.09(-0.31%) |
Apr 12, 2019 | 28.30 | 28.71 | 28.12 | 28.65 | 46,700 | +0.53(+1.88%) |
Apr 11, 2019 | 28.12 | 28.40 | 28.04 | 28.12 | 40,058 | -0.14(-0.50%) |
Apr 10, 2019 | 27.74 | 28.26 | 27.67 | 28.26 | 69,091 | +0.59(+2.13%) |
Apr 09, 2019 | 27.66 | 27.89 | 27.63 | 27.67 | 16,767 | -0.07(-0.25%) |
Apr 08, 2019 | 27.94 | 27.94 | 27.71 | 27.74 | 20,993 | -0.14(-0.50%) |
Apr 05, 2019 | 27.35 | 27.92 | 27.26 | 27.88 | 29,800 | +0.60(+2.20%) |
Apr 04, 2019 | 27.72 | 27.73 | 27.26 | 27.28 | 23,007 | -0.29(-1.05%) |
Apr 03, 2019 | 27.66 | 27.86 | 27.47 | 27.57 | 22,207 | +0.15(+0.55%) |
Apr 02, 2019 | 27.85 | 28.05 | 27.15 | 27.42 | 46,704 | -0.35(-1.26%) |
Apr 01, 2019 | 28.10 | 28.15 | 27.57 | 27.77 | 41,042 | -0.17(-0.61%) |
Mar 29, 2019 | 28.38 | 28.38 | 27.55 | 27.94 | 58,800 | -0.21(-0.75%) |
Mar 28, 2019 | 27.98 | 28.33 | 27.98 | 28.15 | 35,232 | +0.18(+0.64%) |
Mar 27, 2019 | 28.22 | 28.36 | 27.97 | 27.97 | 72,652 | -0.26(-0.92%) |
Mar 26, 2019 | 28.45 | 28.79 | 28.18 | 28.23 | 26,288 | -0.04(-0.14%) |
Mar 25, 2019 | 28.00 | 28.43 | 27.84 | 28.27 | 48,097 | +0.16(+0.57%) |
Mar 22, 2019 | 28.42 | 28.64 | 28.08 | 28.11 | 39,500 | -0.46(-1.61%) |
Mar 21, 2019 | 28.52 | 28.88 | 28.48 | 28.57 | 38,374 | +0.04(+0.14%) |
Mar 20, 2019 | 28.67 | 28.82 | 28.30 | 28.53 | 30,326 | -0.01(-0.04%) |
Mar 19, 2019 | 28.61 | 28.80 | 28.44 | 28.54 | 24,180 | +0.03(+0.11%) |
Mar 18, 2019 | 28.55 | 28.67 | 28.27 | 28.51 | 33,863 | -0.04(-0.14%) |
Mar 15, 2019 | 28.19 | 28.70 | 28.03 | 28.55 | 75,300 | +0.41(+1.46%) |
Mar 14, 2019 | 28.28 | 28.44 | 28.11 | 28.14 | 23,340 | -0.15(-0.53%) |
Mar 13, 2019 | 28.57 | 28.60 | 28.25 | 28.29 | 26,020 | -0.17(-0.60%) |
Mar 12, 2019 | 28.29 | 28.79 | 28.19 | 28.46 | 21,706 | +0.26(+0.92%) |
Mar 11, 2019 | 28.42 | 28.55 | 28.15 | 28.20 | 20,615 | -0.02(-0.07%) |
Mar 08, 2019 | 27.78 | 28.33 | 27.78 | 28.22 | 57,900 | +0.38(+1.36%) |
Mar 07, 2019 | 27.61 | 27.91 | 27.55 | 27.84 | 71,172 | +0.15(+0.54%) |
Mar 06, 2019 | 27.65 | 27.90 | 27.51 | 27.69 | 22,554 | -0.19(-0.68%) |
Mar 05, 2019 | 28.01 | 28.22 | 27.84 | 27.88 | 22,711 | -0.06(-0.21%) |
Mar 04, 2019 | 28.30 | 28.30 | 27.86 | 27.94 | 51,801 | -0.35(-1.24%) |
Mar 01, 2019 | 27.99 | 28.29 | 27.66 | 28.29 | 46,500 | +0.53(+1.91%) |
Feb 28, 2019 | 28.68 | 28.71 | 27.73 | 27.76 | 51,056 | -0.80(-2.80%) |
Feb 27, 2019 | 28.66 | 28.74 | 28.51 | 28.56 | 30,490 | -0.09(-0.31%) |
Feb 26, 2019 | 29.36 | 29.36 | 28.65 | 28.65 | 29,501 | -0.71(-2.42%) |
Feb 25, 2019 | 29.56 | 29.64 | 29.32 | 29.36 | 27,213 | -0.15(-0.51%) |
Feb 22, 2019 | 29.39 | 29.66 | 29.28 | 29.51 | 48,300 | +0.30(+1.03%) |
Feb 21, 2019 | 28.88 | 29.51 | 28.88 | 29.21 | 73,759 | +0.17(+0.59%) |
Feb 20, 2019 | 28.90 | 29.11 | 28.89 | 29.04 | 67,126 | +0.13(+0.45%) |
Feb 19, 2019 | 29.05 | 29.15 | 28.73 | 28.91 | 31,981 | -0.07(-0.24%) |
Feb 15, 2019 | 28.97 | 29.10 | 28.84 | 28.98 | 38,700 | +0.11(+0.38%) |
Feb 14, 2019 | 28.77 | 29.14 | 28.75 | 28.87 | 29,567 | -0.18(-0.62%) |
Feb 13, 2019 | 29.07 | 29.31 | 29.02 | 29.05 | 39,625 | -0.12(-0.41%) |
Feb 12, 2019 | 29.15 | 29.27 | 28.91 | 29.17 | 44,005 | +0.10(+0.34%) |
Feb 11, 2019 | 28.67 | 29.14 | 28.59 | 29.07 | 78,892 | +0.48(+1.68%) |
Feb 08, 2019 | 28.20 | 28.66 | 28.09 | 28.59 | 54,300 | +0.38(+1.35%) |
Feb 07, 2019 | 28.41 | 28.50 | 28.14 | 28.21 | 70,233 | -0.28(-0.98%) |
Feb 06, 2019 | 28.28 | 28.78 | 28.09 | 28.49 | 112,909 | +0.26(+0.92%) |
Feb 05, 2019 | 27.61 | 28.31 | 27.50 | 28.23 | 151,058 | +0.59(+2.13%) |
Feb 04, 2019 | 27.24 | 27.79 | 27.15 | 27.64 | 106,747 | +0.43(+1.58%) |