Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.77 | 30.79 | 29.83 | 29.93 | 51,980 | -0.80(-2.60%) |
Apr 29, 2019 | 30.19 | 30.89 | 30.19 | 30.72 | 36,601 | +0.51(+1.69%) |
Apr 26, 2019 | 29.68 | 30.37 | 27.56 | 30.21 | 16,134 | +0.18(+0.61%) |
Apr 25, 2019 | 28.50 | 30.21 | 28.29 | 30.03 | 35,026 | +1.74(+6.17%) |
Apr 24, 2019 | 28.86 | 28.86 | 28.11 | 28.29 | 11,176 | -0.62(-2.13%) |
Apr 23, 2019 | 28.37 | 28.91 | 28.04 | 28.90 | 18,505 | +0.70(+2.49%) |
Apr 22, 2019 | 28.96 | 29.07 | 27.92 | 28.20 | 20,590 | -0.94(-3.22%) |
Apr 18, 2019 | 29.15 | 29.48 | 28.68 | 29.14 | 10,602 | -0.24(-0.83%) |
Apr 17, 2019 | 29.15 | 29.48 | 28.95 | 29.38 | 14,640 | +0.28(+0.95%) |
Apr 16, 2019 | 28.78 | 29.23 | 28.46 | 29.10 | 22,489 | +0.39(+1.36%) |
Apr 15, 2019 | 29.33 | 29.33 | 28.62 | 28.71 | 13,282 | -0.60(-2.04%) |
Apr 12, 2019 | 29.15 | 29.56 | 28.96 | 29.31 | 26,622 | +0.34(+1.17%) |
Apr 11, 2019 | 29.19 | 29.19 | 28.85 | 28.97 | 10,062 | -0.21(-0.71%) |
Apr 10, 2019 | 28.62 | 29.18 | 28.62 | 29.18 | 26,982 | +0.69(+2.41%) |
Apr 09, 2019 | 29.07 | 29.22 | 28.49 | 28.49 | 27,657 | -0.64(-2.20%) |
Apr 08, 2019 | 29.14 | 29.41 | 28.57 | 29.14 | 14,743 | -0.02(-0.06%) |
Apr 05, 2019 | 28.76 | 29.36 | 27.51 | 29.15 | 23,395 | +0.41(+1.42%) |
Apr 04, 2019 | 28.49 | 28.92 | 28.46 | 28.75 | 16,545 | +0.27(+0.94%) |
Apr 03, 2019 | 28.82 | 28.82 | 28.25 | 28.48 | 14,581 | -0.15(-0.52%) |
Apr 02, 2019 | 28.76 | 28.95 | 28.46 | 28.62 | 9,301 | -0.27(-0.93%) |
Apr 01, 2019 | 28.90 | 29.28 | 28.89 | 28.89 | 19,983 | -0.02(-0.06%) |
Mar 29, 2019 | 28.89 | 29.19 | 28.35 | 28.91 | 42,987 | -0.16(-0.57%) |
Mar 28, 2019 | 29.49 | 29.81 | 28.69 | 29.08 | 14,734 | +0.11(+0.39%) |
Mar 27, 2019 | 28.21 | 28.99 | 28.21 | 28.96 | 16,856 | +0.21(+0.72%) |
Mar 26, 2019 | 28.30 | 28.81 | 28.30 | 28.76 | 22,935 | +0.40(+1.41%) |
Mar 25, 2019 | 27.51 | 28.63 | 27.51 | 28.36 | 33,653 | +0.89(+3.25%) |
Mar 22, 2019 | 28.32 | 28.32 | 27.12 | 27.46 | 43,679 | -1.01(-3.54%) |
Mar 21, 2019 | 29.06 | 29.28 | 28.47 | 28.47 | 16,945 | -0.55(-1.88%) |
Mar 20, 2019 | 29.50 | 29.76 | 29.01 | 29.02 | 37,219 | -0.77(-2.59%) |
Mar 19, 2019 | 30.66 | 30.66 | 29.76 | 29.79 | 28,431 | -0.79(-2.58%) |
Mar 18, 2019 | 30.85 | 30.99 | 30.21 | 30.58 | 21,633 | -0.36(-1.18%) |
Mar 15, 2019 | 29.94 | 30.94 | 29.94 | 30.94 | 77,562 | +1.01(+3.36%) |
Mar 14, 2019 | 29.91 | 30.00 | 29.75 | 29.94 | 11,864 | -0.04(-0.14%) |
Mar 13, 2019 | 29.80 | 30.15 | 29.76 | 29.98 | 14,740 | +0.23(+0.76%) |
Mar 12, 2019 | 30.17 | 30.17 | 29.63 | 29.75 | 22,777 | -0.34(-1.12%) |
Mar 11, 2019 | 29.88 | 30.17 | 29.79 | 30.09 | 12,276 | +0.70(+2.39%) |
Mar 08, 2019 | 29.08 | 29.64 | 28.86 | 29.39 | 14,060 | +0.13(+0.45%) |
Mar 07, 2019 | 30.05 | 30.32 | 29.10 | 29.26 | 16,227 | -0.85(-2.82%) |
Mar 06, 2019 | 30.50 | 30.75 | 30.11 | 30.11 | 25,237 | -0.41(-1.34%) |
Mar 05, 2019 | 30.36 | 31.00 | 30.36 | 30.52 | 9,124 | -0.03(-0.11%) |
Mar 04, 2019 | 31.05 | 31.05 | 30.43 | 30.55 | 15,228 | -0.44(-1.43%) |
Mar 01, 2019 | 30.51 | 30.99 | 30.41 | 30.99 | 20,629 | +0.70(+2.32%) |
Feb 28, 2019 | 30.67 | 30.76 | 30.29 | 30.29 | 13,640 | -0.08(-0.26%) |
Feb 27, 2019 | 30.35 | 30.63 | 29.96 | 30.37 | 13,934 | +0.20(+0.66%) |
Feb 26, 2019 | 30.47 | 30.63 | 30.12 | 30.17 | 13,836 | -0.20(-0.66%) |
Feb 25, 2019 | 30.98 | 30.98 | 30.29 | 30.37 | 18,545 | -0.60(-1.93%) |
Feb 22, 2019 | 30.96 | 31.01 | 30.51 | 30.97 | 6,684 | +0.13(+0.42%) |
Feb 21, 2019 | 30.87 | 30.89 | 30.70 | 30.84 | 7,791 | -0.11(-0.36%) |
Feb 20, 2019 | 30.74 | 31.23 | 30.62 | 30.95 | 26,439 | +0.08(+0.25%) |
Feb 19, 2019 | 30.33 | 31.12 | 30.22 | 30.87 | 27,842 | +0.56(+1.83%) |
Feb 15, 2019 | 29.49 | 30.58 | 29.36 | 30.32 | 35,957 | +0.87(+2.95%) |
Feb 14, 2019 | 30.00 | 30.16 | 29.45 | 29.45 | 16,864 | -0.70(-2.33%) |
Feb 13, 2019 | 29.76 | 30.20 | 29.76 | 30.15 | 12,940 | +0.34(+1.14%) |
Feb 12, 2019 | 29.97 | 30.23 | 29.60 | 29.81 | 22,816 | -0.07(-0.23%) |
Feb 11, 2019 | 29.76 | 29.94 | 29.61 | 29.88 | 11,716 | +0.21(+0.70%) |
Feb 08, 2019 | 29.28 | 29.71 | 29.13 | 29.67 | 20,860 | +0.30(+1.03%) |
Feb 07, 2019 | 29.51 | 29.63 | 29.07 | 29.37 | 21,807 | -0.08(-0.27%) |
Feb 06, 2019 | 29.25 | 29.51 | 29.25 | 29.45 | 14,675 | +0.10(+0.35%) |
Feb 05, 2019 | 29.32 | 29.58 | 29.07 | 29.35 | 16,870 | +0.15(+0.51%) |
Feb 04, 2019 | 28.33 | 29.26 | 28.33 | 29.20 | 21,606 | +0.88(+3.09%) |