Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.16 | 30.81 | 29.79 | 30.66 | 244,437 | +0.46(+1.52%) |
Apr 29, 2019 | 29.83 | 30.28 | 29.44 | 30.20 | 192,496 | +0.34(+1.14%) |
Apr 26, 2019 | 29.49 | 29.94 | 29.27 | 29.86 | 118,200 | +0.59(+2.02%) |
Apr 25, 2019 | 28.71 | 29.48 | 28.58 | 29.27 | 97,420 | +0.33(+1.14%) |
Apr 24, 2019 | 28.39 | 29.06 | 28.20 | 28.94 | 158,427 | +0.54(+1.90%) |
Apr 23, 2019 | 27.97 | 28.80 | 27.82 | 28.40 | 114,403 | +0.45(+1.61%) |
Apr 22, 2019 | 27.33 | 28.38 | 27.33 | 27.95 | 140,988 | +0.40(+1.45%) |
Apr 18, 2019 | 27.78 | 27.98 | 26.78 | 27.55 | 225,300 | -0.22(-0.79%) |
Apr 17, 2019 | 29.19 | 29.25 | 27.28 | 27.77 | 302,259 | -1.31(-4.50%) |
Apr 16, 2019 | 30.20 | 30.46 | 28.94 | 29.08 | 133,253 | -0.89(-2.97%) |
Apr 15, 2019 | 30.06 | 30.27 | 29.95 | 29.97 | 124,994 | +0.00(+0.00%) |
Apr 12, 2019 | 29.75 | 30.09 | 29.60 | 29.97 | 176,700 | +0.43(+1.46%) |
Apr 11, 2019 | 30.76 | 30.76 | 29.45 | 29.54 | 449,184 | -0.94(-3.08%) |
Apr 10, 2019 | 30.00 | 31.61 | 30.00 | 30.48 | 704,174 | +0.58(+1.94%) |
Apr 09, 2019 | 29.17 | 30.24 | 29.08 | 29.90 | 505,748 | +0.59(+2.01%) |
Apr 08, 2019 | 29.63 | 29.88 | 29.23 | 29.31 | 208,048 | -0.43(-1.45%) |
Apr 05, 2019 | 29.81 | 30.33 | 29.52 | 29.74 | 191,400 | +0.00(+0.00%) |
Apr 04, 2019 | 29.88 | 30.00 | 29.55 | 29.74 | 99,930 | -0.02(-0.07%) |
Apr 03, 2019 | 29.50 | 29.89 | 29.28 | 29.76 | 147,868 | +0.34(+1.16%) |
Apr 02, 2019 | 28.76 | 29.53 | 28.44 | 29.42 | 168,420 | +0.63(+2.19%) |
Apr 01, 2019 | 29.49 | 29.62 | 28.48 | 28.79 | 250,348 | -0.38(-1.30%) |
Mar 29, 2019 | 28.58 | 29.21 | 28.27 | 29.17 | 205,600 | +0.83(+2.93%) |
Mar 28, 2019 | 28.21 | 28.36 | 27.80 | 28.34 | 104,350 | +0.26(+0.93%) |
Mar 27, 2019 | 28.53 | 28.56 | 27.27 | 28.08 | 120,220 | -0.57(-1.99%) |
Mar 26, 2019 | 28.46 | 28.97 | 28.26 | 28.65 | 202,235 | +0.46(+1.63%) |
Mar 25, 2019 | 28.05 | 28.65 | 27.88 | 28.19 | 112,893 | +0.08(+0.28%) |
Mar 22, 2019 | 29.30 | 29.55 | 28.09 | 28.11 | 175,000 | -1.48(-5.00%) |
Mar 21, 2019 | 28.60 | 29.67 | 28.60 | 29.59 | 273,225 | +0.81(+2.81%) |
Mar 20, 2019 | 29.30 | 29.95 | 28.55 | 28.78 | 248,536 | -0.57(-1.94%) |
Mar 19, 2019 | 29.79 | 29.91 | 29.17 | 29.35 | 270,453 | -0.26(-0.88%) |
Mar 18, 2019 | 30.17 | 30.17 | 28.78 | 29.61 | 529,024 | -0.65(-2.15%) |
Mar 15, 2019 | 29.00 | 30.27 | 28.81 | 30.26 | 451,500 | +1.34(+4.63%) |
Mar 14, 2019 | 29.31 | 29.43 | 28.62 | 28.92 | 187,466 | -0.42(-1.43%) |
Mar 13, 2019 | 29.37 | 29.75 | 29.18 | 29.34 | 130,809 | +0.06(+0.20%) |
Mar 12, 2019 | 29.53 | 29.53 | 28.82 | 29.28 | 141,257 | -0.16(-0.54%) |
Mar 11, 2019 | 29.30 | 30.00 | 29.30 | 29.44 | 182,426 | +0.23(+0.79%) |
Mar 08, 2019 | 28.72 | 29.37 | 28.01 | 29.21 | 186,700 | +0.35(+1.21%) |
Mar 07, 2019 | 28.78 | 29.03 | 28.53 | 28.86 | 106,190 | +0.07(+0.24%) |
Mar 06, 2019 | 29.60 | 29.60 | 28.44 | 28.79 | 222,280 | -0.83(-2.80%) |
Mar 05, 2019 | 29.61 | 29.95 | 29.38 | 29.62 | 124,465 | -0.01(-0.03%) |
Mar 04, 2019 | 29.83 | 29.83 | 29.20 | 29.63 | 179,524 | -0.07(-0.24%) |
Mar 01, 2019 | 29.60 | 29.78 | 29.22 | 29.70 | 316,400 | +0.12(+0.41%) |
Feb 28, 2019 | 29.42 | 29.73 | 29.30 | 29.58 | 227,621 | -0.07(-0.24%) |
Feb 27, 2019 | 28.97 | 29.77 | 28.80 | 29.65 | 144,513 | +0.63(+2.17%) |
Feb 26, 2019 | 29.41 | 29.70 | 28.75 | 29.02 | 164,697 | -0.48(-1.63%) |
Feb 25, 2019 | 29.64 | 29.65 | 28.98 | 29.50 | 142,941 | +0.12(+0.41%) |
Feb 22, 2019 | 29.42 | 29.50 | 28.91 | 29.38 | 130,400 | +0.18(+0.62%) |
Feb 21, 2019 | 29.62 | 29.90 | 29.01 | 29.20 | 254,861 | -0.51(-1.72%) |
Feb 20, 2019 | 28.82 | 29.78 | 28.57 | 29.71 | 283,360 | +0.87(+3.02%) |
Feb 19, 2019 | 27.42 | 28.93 | 27.42 | 28.84 | 316,238 | +1.81(+6.70%) |
Feb 15, 2019 | 25.69 | 27.19 | 24.85 | 27.03 | 696,600 | +1.18(+4.56%) |
Feb 14, 2019 | 26.70 | 28.17 | 23.99 | 25.85 | 848,454 | -4.39(-14.52%) |
Feb 13, 2019 | 30.75 | 30.86 | 29.72 | 30.24 | 298,039 | -0.23(-0.75%) |
Feb 12, 2019 | 30.20 | 30.51 | 29.81 | 30.47 | 131,706 | +0.28(+0.93%) |
Feb 11, 2019 | 29.28 | 30.35 | 29.12 | 30.19 | 155,188 | +1.01(+3.46%) |
Feb 08, 2019 | 28.44 | 29.57 | 28.41 | 29.18 | 108,900 | +0.54(+1.89%) |
Feb 07, 2019 | 28.52 | 29.05 | 28.46 | 28.64 | 56,245 | -0.13(-0.45%) |
Feb 06, 2019 | 28.54 | 28.94 | 28.50 | 28.77 | 70,996 | +0.17(+0.59%) |
Feb 05, 2019 | 28.92 | 29.44 | 28.48 | 28.60 | 94,588 | -0.22(-0.76%) |
Feb 04, 2019 | 27.70 | 28.88 | 27.58 | 28.82 | 118,557 | +0.96(+3.45%) |