Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.27 | 29.35 | 28.92 | 28.97 | 349,876 | -0.04(-0.14%) |
Apr 29, 2019 | 29.06 | 29.16 | 28.95 | 29.01 | 283,755 | -0.08(-0.28%) |
Apr 26, 2019 | 29.16 | 29.23 | 28.79 | 29.09 | 479,393 | -0.34(-1.15%) |
Apr 25, 2019 | 29.52 | 29.67 | 29.37 | 29.43 | 358,278 | -0.12(-0.41%) |
Apr 24, 2019 | 30.08 | 30.08 | 29.53 | 29.55 | 422,973 | -0.53(-1.77%) |
Apr 23, 2019 | 30.10 | 30.21 | 29.89 | 30.08 | 495,184 | +0.01(+0.03%) |
Apr 22, 2019 | 29.73 | 30.12 | 29.68 | 30.07 | 510,468 | +0.61(+2.08%) |
Apr 18, 2019 | 29.70 | 29.73 | 29.40 | 29.46 | 317,734 | -0.13(-0.44%) |
Apr 17, 2019 | 29.81 | 29.88 | 29.57 | 29.59 | 526,475 | -0.07(-0.24%) |
Apr 16, 2019 | 29.54 | 29.68 | 29.45 | 29.66 | 358,023 | +0.22(+0.74%) |
Apr 15, 2019 | 29.60 | 29.68 | 29.42 | 29.44 | 413,265 | -0.20(-0.68%) |
Apr 12, 2019 | 29.96 | 29.96 | 29.57 | 29.65 | 620,456 | +0.10(+0.35%) |
Apr 11, 2019 | 29.49 | 29.76 | 29.33 | 29.54 | 482,572 | -0.02(-0.08%) |
Apr 10, 2019 | 29.52 | 29.68 | 29.47 | 29.56 | 553,995 | +0.12(+0.41%) |
Apr 09, 2019 | 29.70 | 29.70 | 29.36 | 29.44 | 602,438 | -0.36(-1.22%) |
Apr 08, 2019 | 29.73 | 29.96 | 29.68 | 29.81 | 666,104 | +0.15(+0.49%) |
Apr 05, 2019 | 29.23 | 29.70 | 29.23 | 29.66 | 663,259 | +0.52(+1.77%) |
Apr 04, 2019 | 28.91 | 29.17 | 28.79 | 29.15 | 938,348 | +0.25(+0.86%) |
Apr 03, 2019 | 29.27 | 29.33 | 28.80 | 28.90 | 921,382 | -0.32(-1.10%) |
Apr 02, 2019 | 29.45 | 29.51 | 29.14 | 29.22 | 704,027 | -0.20(-0.68%) |
Apr 01, 2019 | 29.19 | 29.46 | 29.19 | 29.42 | 686,076 | +0.38(+1.30%) |
Mar 29, 2019 | 29.31 | 29.39 | 28.93 | 29.04 | 798,740 | -0.02(-0.06%) |
Mar 28, 2019 | 28.80 | 29.08 | 28.80 | 29.06 | 835,790 | +0.13(+0.45%) |
Mar 27, 2019 | 29.11 | 29.24 | 28.71 | 28.93 | 1,102,936 | -0.20(-0.69%) |
Mar 26, 2019 | 29.01 | 29.35 | 28.97 | 29.13 | 879,326 | +0.39(+1.37%) |
Mar 25, 2019 | 28.58 | 28.77 | 28.44 | 28.73 | 1,263,962 | +0.02(+0.06%) |
Mar 22, 2019 | 29.30 | 29.32 | 28.62 | 28.72 | 1,468,947 | -0.82(-2.78%) |
Mar 21, 2019 | 29.25 | 29.60 | 29.21 | 29.54 | 814,380 | +0.19(+0.66%) |
Mar 20, 2019 | 29.07 | 29.60 | 28.95 | 29.35 | 959,818 | +0.28(+0.97%) |
Mar 19, 2019 | 29.31 | 29.45 | 28.95 | 29.07 | 870,237 | -0.09(-0.30%) |
Mar 18, 2019 | 28.81 | 29.21 | 28.78 | 29.15 | 701,624 | +0.42(+1.48%) |
Mar 15, 2019 | 28.65 | 28.83 | 28.65 | 28.73 | 707,968 | -0.03(-0.11%) |
Mar 14, 2019 | 28.75 | 28.91 | 28.74 | 28.76 | 627,299 | +0.02(+0.08%) |
Mar 13, 2019 | 28.61 | 28.75 | 28.51 | 28.74 | 711,041 | +0.30(+1.07%) |
Mar 12, 2019 | 28.31 | 28.58 | 28.28 | 28.43 | 655,588 | +0.22(+0.79%) |
Mar 11, 2019 | 28.01 | 28.28 | 27.95 | 28.21 | 648,672 | +0.44(+1.58%) |
Mar 08, 2019 | 27.87 | 27.87 | 27.51 | 27.77 | 783,839 | -0.55(-1.95%) |
Mar 07, 2019 | 28.51 | 28.51 | 28.20 | 28.32 | 992,305 | -0.15(-0.53%) |
Mar 06, 2019 | 28.61 | 28.71 | 28.34 | 28.47 | 667,696 | -0.41(-1.41%) |
Mar 05, 2019 | 28.97 | 28.99 | 28.67 | 28.88 | 729,806 | -0.09(-0.30%) |
Mar 04, 2019 | 28.99 | 29.08 | 28.53 | 28.97 | 1,006,289 | +0.09(+0.30%) |
Mar 01, 2019 | 28.51 | 28.89 | 28.51 | 28.88 | 703,593 | +0.50(+1.78%) |
Feb 28, 2019 | 28.69 | 28.69 | 28.20 | 28.38 | 474,018 | -0.29(-1.00%) |
Feb 27, 2019 | 28.66 | 28.95 | 28.51 | 28.67 | 480,780 | +0.14(+0.48%) |
Feb 26, 2019 | 28.64 | 28.81 | 28.53 | 28.53 | 423,144 | -0.14(-0.50%) |
Feb 25, 2019 | 28.55 | 28.79 | 28.55 | 28.67 | 429,763 | +0.04(+0.14%) |
Feb 22, 2019 | 28.80 | 28.83 | 28.50 | 28.63 | 616,722 | +0.09(+0.31%) |
Feb 21, 2019 | 28.91 | 29.00 | 28.46 | 28.55 | 526,022 | -0.48(-1.65%) |
Feb 20, 2019 | 28.85 | 29.15 | 28.84 | 29.03 | 542,779 | +0.13(+0.44%) |
Feb 19, 2019 | 28.67 | 29.02 | 28.62 | 28.90 | 539,503 | +0.08(+0.28%) |
Feb 15, 2019 | 28.63 | 28.82 | 28.59 | 28.82 | 604,847 | +0.50(+1.78%) |
Feb 14, 2019 | 28.15 | 28.53 | 28.08 | 28.31 | 1,700,277 | +0.08(+0.28%) |
Feb 13, 2019 | 27.97 | 28.45 | 27.97 | 28.23 | 424,032 | +0.37(+1.32%) |
Feb 12, 2019 | 27.90 | 28.03 | 27.75 | 27.87 | 363,764 | +0.35(+1.28%) |
Feb 11, 2019 | 27.23 | 27.56 | 27.17 | 27.51 | 531,416 | +0.15(+0.56%) |
Feb 08, 2019 | 27.36 | 27.47 | 26.91 | 27.36 | 759,590 | -0.13(-0.47%) |
Feb 07, 2019 | 27.98 | 28.03 | 27.24 | 27.49 | 1,174,526 | -0.64(-2.28%) |
Feb 06, 2019 | 28.19 | 28.30 | 28.11 | 28.13 | 515,686 | -0.20(-0.71%) |
Feb 05, 2019 | 28.35 | 28.42 | 28.21 | 28.33 | 987,546 | -0.02(-0.06%) |
Feb 04, 2019 | 28.09 | 28.35 | 27.86 | 28.35 | 770,726 | +0.09(+0.31%) |