Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.37 | 29.49 | 28.85 | 29.33 | 398,851 | -0.02(-0.07%) |
Apr 29, 2019 | 29.44 | 29.50 | 29.08 | 29.35 | 696,007 | +0.04(+0.14%) |
Apr 26, 2019 | 28.63 | 29.40 | 28.42 | 29.31 | 461,500 | +0.70(+2.45%) |
Apr 25, 2019 | 28.99 | 29.00 | 28.36 | 28.61 | 389,782 | -0.20(-0.69%) |
Apr 24, 2019 | 28.87 | 29.15 | 28.74 | 28.81 | 358,555 | +0.02(+0.07%) |
Apr 23, 2019 | 28.48 | 28.87 | 28.48 | 28.79 | 440,747 | +0.24(+0.84%) |
Apr 22, 2019 | 28.00 | 28.75 | 27.92 | 28.55 | 381,823 | +0.43(+1.53%) |
Apr 18, 2019 | 28.73 | 28.80 | 27.93 | 28.12 | 577,500 | -0.72(-2.50%) |
Apr 17, 2019 | 29.56 | 29.59 | 28.73 | 28.84 | 380,092 | -0.57(-1.94%) |
Apr 16, 2019 | 29.66 | 29.89 | 29.33 | 29.41 | 482,699 | -0.02(-0.07%) |
Apr 15, 2019 | 29.50 | 29.89 | 29.32 | 29.43 | 274,389 | +0.03(+0.10%) |
Apr 12, 2019 | 29.72 | 29.87 | 29.25 | 29.40 | 312,000 | -0.15(-0.51%) |
Apr 11, 2019 | 29.36 | 29.63 | 29.20 | 29.55 | 510,351 | +0.20(+0.68%) |
Apr 10, 2019 | 28.80 | 29.43 | 28.79 | 29.35 | 360,572 | +0.66(+2.30%) |
Apr 09, 2019 | 28.35 | 28.97 | 28.35 | 28.69 | 401,211 | +0.25(+0.88%) |
Apr 08, 2019 | 28.45 | 28.63 | 27.88 | 28.44 | 354,611 | -0.07(-0.25%) |
Apr 05, 2019 | 28.67 | 28.83 | 28.32 | 28.51 | 515,000 | -0.18(-0.63%) |
Apr 04, 2019 | 29.50 | 29.59 | 27.86 | 28.69 | 1,490,614 | -0.80(-2.71%) |
Apr 03, 2019 | 30.06 | 30.22 | 29.45 | 29.49 | 1,474,664 | -0.38(-1.27%) |
Apr 02, 2019 | 29.17 | 29.98 | 28.72 | 29.87 | 1,509,474 | +0.73(+2.51%) |
Apr 01, 2019 | 29.39 | 29.54 | 28.52 | 29.14 | 1,216,608 | +0.12(+0.41%) |
Mar 29, 2019 | 29.06 | 29.25 | 28.81 | 29.02 | 537,000 | +0.28(+0.97%) |
Mar 28, 2019 | 28.43 | 29.13 | 28.38 | 28.74 | 624,619 | -0.03(-0.10%) |
Mar 27, 2019 | 30.09 | 30.22 | 28.22 | 28.77 | 1,382,952 | -1.44(-4.77%) |
Mar 26, 2019 | 29.73 | 30.28 | 29.38 | 30.21 | 1,339,892 | +1.05(+3.60%) |
Mar 25, 2019 | 28.20 | 29.27 | 28.03 | 29.16 | 502,252 | +0.96(+3.40%) |
Mar 22, 2019 | 29.39 | 29.57 | 28.20 | 28.20 | 624,500 | -1.40(-4.73%) |
Mar 21, 2019 | 28.82 | 29.61 | 28.82 | 29.60 | 416,186 | +0.78(+2.71%) |
Mar 20, 2019 | 28.82 | 29.30 | 28.60 | 28.82 | 505,958 | -0.07(-0.24%) |
Mar 19, 2019 | 28.77 | 29.20 | 28.27 | 28.89 | 514,785 | +0.31(+1.08%) |
Mar 18, 2019 | 28.41 | 28.93 | 28.25 | 28.58 | 429,203 | +0.07(+0.25%) |
Mar 15, 2019 | 28.87 | 28.95 | 28.39 | 28.51 | 709,100 | -0.37(-1.28%) |
Mar 14, 2019 | 28.42 | 28.97 | 28.27 | 28.88 | 700,505 | +0.29(+1.01%) |
Mar 13, 2019 | 28.53 | 28.85 | 28.23 | 28.59 | 817,518 | +0.05(+0.18%) |
Mar 12, 2019 | 28.16 | 28.56 | 27.92 | 28.54 | 586,144 | +0.18(+0.63%) |
Mar 11, 2019 | 28.30 | 28.42 | 28.00 | 28.36 | 598,275 | +0.12(+0.42%) |
Mar 08, 2019 | 27.28 | 28.39 | 27.06 | 28.24 | 1,538,000 | +0.79(+2.88%) |
Mar 07, 2019 | 26.45 | 27.91 | 26.23 | 27.45 | 2,398,027 | +1.12(+4.25%) |
Mar 06, 2019 | 27.11 | 27.11 | 26.25 | 26.33 | 615,697 | -0.84(-3.09%) |
Mar 05, 2019 | 27.30 | 27.48 | 27.01 | 27.17 | 408,195 | -0.22(-0.80%) |
Mar 04, 2019 | 28.38 | 28.47 | 27.09 | 27.39 | 923,562 | -0.96(-3.39%) |
Mar 01, 2019 | 28.22 | 28.47 | 27.70 | 28.35 | 627,000 | +0.39(+1.39%) |
Feb 28, 2019 | 28.55 | 28.59 | 27.96 | 27.96 | 2,118,935 | -0.62(-2.17%) |
Feb 27, 2019 | 27.54 | 28.69 | 27.27 | 28.58 | 1,507,320 | +0.00(+0.00%) |
Feb 26, 2019 | 28.12 | 28.70 | 27.87 | 28.58 | 1,241,499 | +0.36(+1.28%) |
Feb 25, 2019 | 27.94 | 28.37 | 27.61 | 28.22 | 1,398,788 | +0.83(+3.03%) |
Feb 22, 2019 | 25.73 | 28.00 | 25.15 | 27.39 | 1,369,800 | +1.44(+5.55%) |
Feb 21, 2019 | 26.02 | 26.25 | 25.59 | 25.95 | 1,010,771 | -0.30(-1.14%) |
Feb 20, 2019 | 26.51 | 26.51 | 25.99 | 26.25 | 357,189 | -0.05(-0.19%) |
Feb 19, 2019 | 26.34 | 26.54 | 26.17 | 26.30 | 495,949 | +0.06(+0.23%) |
Feb 15, 2019 | 25.97 | 26.25 | 25.65 | 26.24 | 416,700 | +0.40(+1.55%) |
Feb 14, 2019 | 25.36 | 25.97 | 25.28 | 25.84 | 402,389 | +0.48(+1.89%) |
Feb 13, 2019 | 25.60 | 25.60 | 25.03 | 25.36 | 759,045 | -0.03(-0.12%) |
Feb 12, 2019 | 25.05 | 25.43 | 24.93 | 25.39 | 413,649 | +0.55(+2.21%) |
Feb 11, 2019 | 24.82 | 25.06 | 24.43 | 24.84 | 312,292 | +0.36(+1.47%) |
Feb 08, 2019 | 23.62 | 24.50 | 23.62 | 24.48 | 427,600 | +0.74(+3.12%) |
Feb 07, 2019 | 24.20 | 24.45 | 23.51 | 23.74 | 1,077,597 | -0.85(-3.46%) |
Feb 06, 2019 | 24.61 | 24.77 | 24.35 | 24.59 | 551,565 | +0.03(+0.12%) |
Feb 05, 2019 | 24.58 | 24.62 | 24.22 | 24.56 | 770,263 | -0.03(-0.12%) |
Feb 04, 2019 | 23.75 | 24.68 | 23.75 | 24.59 | 577,648 | +0.99(+4.19%) |