Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.35 | 30.62 | 30.17 | 30.53 | 150,755 | +0.17(+0.55%) |
Apr 29, 2019 | 30.44 | 30.51 | 30.17 | 30.36 | 174,711 | +0.11(+0.35%) |
Apr 26, 2019 | 30.05 | 30.34 | 30.05 | 30.26 | 103,126 | +0.15(+0.50%) |
Apr 25, 2019 | 30.57 | 30.57 | 30.01 | 30.11 | 152,832 | -0.50(-1.63%) |
Apr 24, 2019 | 30.44 | 30.71 | 30.34 | 30.61 | 211,387 | +0.25(+0.81%) |
Apr 23, 2019 | 30.07 | 30.50 | 30.04 | 30.36 | 195,032 | +0.31(+1.02%) |
Apr 22, 2019 | 30.43 | 30.50 | 30.02 | 30.06 | 126,001 | -0.54(-1.75%) |
Apr 18, 2019 | 30.31 | 30.77 | 30.26 | 30.59 | 242,148 | +0.20(+0.66%) |
Apr 17, 2019 | 29.94 | 30.50 | 29.94 | 30.39 | 223,618 | +0.54(+1.79%) |
Apr 16, 2019 | 29.85 | 30.04 | 29.81 | 29.85 | 190,515 | -0.07(-0.23%) |
Apr 15, 2019 | 30.16 | 30.26 | 29.87 | 29.92 | 178,345 | -0.20(-0.67%) |
Apr 12, 2019 | 29.75 | 30.14 | 29.59 | 30.13 | 196,909 | +0.53(+1.78%) |
Apr 11, 2019 | 29.70 | 29.81 | 29.52 | 29.60 | 176,563 | -0.17(-0.56%) |
Apr 10, 2019 | 29.71 | 30.00 | 29.71 | 29.77 | 205,168 | -0.01(-0.03%) |
Apr 09, 2019 | 29.94 | 30.14 | 29.64 | 29.78 | 250,879 | -0.29(-0.96%) |
Apr 08, 2019 | 30.00 | 30.15 | 29.86 | 30.07 | 229,854 | +0.00(+0.00%) |
Apr 05, 2019 | 30.08 | 30.19 | 29.94 | 30.07 | 118,510 | -0.02(-0.06%) |
Apr 04, 2019 | 30.00 | 30.18 | 29.93 | 30.08 | 214,368 | -0.08(-0.26%) |
Apr 03, 2019 | 30.38 | 30.63 | 30.10 | 30.16 | 233,493 | -0.12(-0.41%) |
Apr 02, 2019 | 30.32 | 30.36 | 29.95 | 30.28 | 207,784 | -0.04(-0.14%) |
Apr 01, 2019 | 30.07 | 30.34 | 29.94 | 30.33 | 393,828 | +0.49(+1.65%) |
Mar 29, 2019 | 29.78 | 30.04 | 29.69 | 29.84 | 257,646 | +0.20(+0.68%) |
Mar 28, 2019 | 29.42 | 29.66 | 29.35 | 29.64 | 192,051 | +0.29(+0.99%) |
Mar 27, 2019 | 29.32 | 29.50 | 29.21 | 29.35 | 241,500 | +0.03(+0.09%) |
Mar 26, 2019 | 29.14 | 29.39 | 28.90 | 29.32 | 380,220 | +0.31(+1.06%) |
Mar 25, 2019 | 29.17 | 29.27 | 28.95 | 29.01 | 308,173 | -0.25(-0.87%) |
Mar 22, 2019 | 29.64 | 29.65 | 29.18 | 29.27 | 366,242 | -0.41(-1.39%) |
Mar 21, 2019 | 29.68 | 29.78 | 29.58 | 29.68 | 355,367 | -0.01(-0.03%) |
Mar 20, 2019 | 29.96 | 29.96 | 29.53 | 29.69 | 215,663 | -0.22(-0.73%) |
Mar 19, 2019 | 29.81 | 30.22 | 29.80 | 29.91 | 442,525 | +0.14(+0.47%) |
Mar 18, 2019 | 29.72 | 29.91 | 29.59 | 29.77 | 260,948 | +0.05(+0.18%) |
Mar 15, 2019 | 29.84 | 30.14 | 29.71 | 29.71 | 405,784 | -0.13(-0.44%) |
Mar 14, 2019 | 29.65 | 29.85 | 29.49 | 29.85 | 382,717 | +0.11(+0.38%) |
Mar 13, 2019 | 29.42 | 29.85 | 29.42 | 29.73 | 373,321 | +0.32(+1.10%) |
Mar 12, 2019 | 29.70 | 29.70 | 29.36 | 29.41 | 311,081 | -0.23(-0.77%) |
Mar 11, 2019 | 29.61 | 29.71 | 29.13 | 29.64 | 404,864 | -0.02(-0.06%) |
Mar 08, 2019 | 29.58 | 29.69 | 29.42 | 29.65 | 485,322 | +0.00(+0.00%) |
Mar 07, 2019 | 29.81 | 29.95 | 29.56 | 29.65 | 474,700 | -0.26(-0.88%) |
Mar 06, 2019 | 30.35 | 30.48 | 29.83 | 29.92 | 360,221 | -0.48(-1.59%) |
Mar 05, 2019 | 30.62 | 30.82 | 30.39 | 30.40 | 433,859 | -0.31(-1.00%) |
Mar 04, 2019 | 32.42 | 32.42 | 30.64 | 30.71 | 603,230 | -1.70(-5.25%) |
Mar 01, 2019 | 31.69 | 32.57 | 31.34 | 32.41 | 931,560 | -0.50(-1.52%) |
Feb 28, 2019 | 32.79 | 33.26 | 32.50 | 32.91 | 810,926 | +0.11(+0.35%) |
Feb 27, 2019 | 32.37 | 32.93 | 32.25 | 32.79 | 708,327 | +0.39(+1.19%) |
Feb 26, 2019 | 32.30 | 32.63 | 32.21 | 32.41 | 489,970 | +0.12(+0.38%) |
Feb 25, 2019 | 32.60 | 32.60 | 32.16 | 32.29 | 623,869 | -0.20(-0.62%) |
Feb 22, 2019 | 32.22 | 32.53 | 32.00 | 32.49 | 329,436 | +0.44(+1.37%) |
Feb 21, 2019 | 32.05 | 32.30 | 31.98 | 32.05 | 270,933 | -0.06(-0.19%) |
Feb 20, 2019 | 31.90 | 32.25 | 31.87 | 32.11 | 441,062 | +0.10(+0.30%) |
Feb 19, 2019 | 32.07 | 32.22 | 31.95 | 32.01 | 301,845 | -0.14(-0.44%) |
Feb 15, 2019 | 31.94 | 32.25 | 31.93 | 32.15 | 370,458 | +0.28(+0.88%) |
Feb 14, 2019 | 31.59 | 32.01 | 31.34 | 31.87 | 302,110 | +0.34(+1.09%) |
Feb 13, 2019 | 31.93 | 31.93 | 31.42 | 31.53 | 291,964 | -0.23(-0.72%) |
Feb 12, 2019 | 31.68 | 31.81 | 31.57 | 31.76 | 220,798 | +0.16(+0.50%) |
Feb 11, 2019 | 31.70 | 31.93 | 31.47 | 31.60 | 462,995 | -0.10(-0.30%) |
Feb 08, 2019 | 31.65 | 31.81 | 31.45 | 31.70 | 261,685 | -0.06(-0.19%) |
Feb 07, 2019 | 31.91 | 32.07 | 31.74 | 31.76 | 256,870 | -0.30(-0.93%) |
Feb 06, 2019 | 32.17 | 32.22 | 31.96 | 32.05 | 343,964 | -0.09(-0.27%) |
Feb 05, 2019 | 31.79 | 32.26 | 31.72 | 32.14 | 490,288 | +0.36(+1.13%) |
Feb 04, 2019 | 31.93 | 32.47 | 31.56 | 31.78 | 503,426 | +0.23(+0.72%) |