Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.69 | 29.92 | 29.63 | 29.90 | 521,404 | +0.25(+0.84%) |
Apr 29, 2019 | 29.65 | 29.70 | 29.63 | 29.65 | 516,926 | +0.02(+0.06%) |
Apr 26, 2019 | 29.53 | 29.66 | 29.53 | 29.63 | 675,210 | +0.14(+0.48%) |
Apr 25, 2019 | 29.47 | 29.55 | 29.33 | 29.49 | 1,477,143 | -0.09(-0.30%) |
Apr 24, 2019 | 29.55 | 29.65 | 29.51 | 29.58 | 973,278 | +0.04(+0.15%) |
Apr 23, 2019 | 29.38 | 29.57 | 29.35 | 29.54 | 822,159 | +0.21(+0.73%) |
Apr 22, 2019 | 29.37 | 29.42 | 29.29 | 29.32 | 1,100,984 | -0.11(-0.36%) |
Apr 18, 2019 | 29.45 | 29.52 | 29.40 | 29.43 | 776,592 | +0.04(+0.12%) |
Apr 17, 2019 | 29.54 | 29.54 | 29.37 | 29.39 | 599,365 | -0.08(-0.27%) |
Apr 16, 2019 | 29.54 | 29.55 | 29.41 | 29.47 | 686,427 | +0.01(+0.03%) |
Apr 15, 2019 | 29.49 | 29.55 | 29.42 | 29.46 | 726,738 | -0.02(-0.06%) |
Apr 12, 2019 | 29.39 | 29.48 | 29.34 | 29.48 | 1,165,000 | +0.16(+0.55%) |
Apr 11, 2019 | 29.24 | 29.33 | 29.23 | 29.32 | 1,085,738 | +0.11(+0.37%) |
Apr 10, 2019 | 29.16 | 29.22 | 29.13 | 29.21 | 1,095,781 | +0.07(+0.25%) |
Apr 09, 2019 | 29.24 | 29.24 | 29.09 | 29.14 | 1,460,720 | -0.18(-0.61%) |
Apr 08, 2019 | 29.31 | 29.33 | 29.23 | 29.32 | 758,549 | -0.04(-0.15%) |
Apr 05, 2019 | 29.23 | 29.37 | 29.18 | 29.37 | 982,266 | +0.19(+0.64%) |
Apr 04, 2019 | 29.16 | 29.20 | 29.08 | 29.18 | 1,611,988 | +0.04(+0.15%) |
Apr 03, 2019 | 29.20 | 29.21 | 29.07 | 29.13 | 943,074 | +0.01(+0.03%) |
Apr 02, 2019 | 29.20 | 29.20 | 29.06 | 29.12 | 1,607,937 | -0.09(-0.31%) |
Apr 01, 2019 | 29.12 | 29.23 | 29.09 | 29.21 | 1,026,242 | +0.20(+0.68%) |
Mar 29, 2019 | 29.00 | 29.03 | 28.89 | 29.02 | 695,352 | +0.12(+0.40%) |
Mar 28, 2019 | 28.91 | 28.97 | 28.74 | 28.90 | 1,191,061 | +0.05(+0.19%) |
Mar 27, 2019 | 28.92 | 28.95 | 28.72 | 28.85 | 996,626 | -0.07(-0.25%) |
Mar 26, 2019 | 28.82 | 28.97 | 28.78 | 28.92 | 1,174,001 | +0.24(+0.84%) |
Mar 25, 2019 | 28.63 | 28.77 | 28.57 | 28.68 | 865,408 | +0.01(+0.03%) |
Mar 22, 2019 | 28.82 | 28.92 | 28.64 | 28.67 | 939,296 | -0.27(-0.93%) |
Mar 21, 2019 | 28.57 | 28.98 | 28.57 | 28.94 | 1,164,433 | +0.31(+1.08%) |
Mar 20, 2019 | 28.75 | 28.85 | 28.56 | 28.63 | 548,352 | -0.15(-0.53%) |
Mar 19, 2019 | 29.01 | 29.03 | 28.68 | 28.78 | 961,234 | -0.16(-0.55%) |
Mar 18, 2019 | 28.88 | 28.96 | 28.83 | 28.94 | 609,890 | +0.08(+0.28%) |
Mar 15, 2019 | 28.76 | 28.94 | 28.76 | 28.86 | 670,529 | +0.12(+0.43%) |
Mar 14, 2019 | 28.76 | 28.82 | 28.67 | 28.73 | 713,346 | -0.01(-0.03%) |
Mar 13, 2019 | 28.69 | 28.82 | 28.67 | 28.74 | 845,020 | +0.10(+0.34%) |
Mar 12, 2019 | 28.64 | 28.71 | 28.59 | 28.64 | 820,727 | +0.04(+0.16%) |
Mar 11, 2019 | 28.38 | 28.61 | 28.37 | 28.60 | 1,029,462 | +0.28(+0.97%) |
Mar 08, 2019 | 28.21 | 28.33 | 28.16 | 28.32 | 802,724 | +0.00(+0.00%) |
Mar 07, 2019 | 28.44 | 28.47 | 28.26 | 28.32 | 1,127,236 | -0.13(-0.47%) |
Mar 06, 2019 | 28.57 | 28.59 | 28.43 | 28.46 | 852,369 | -0.10(-0.34%) |
Mar 05, 2019 | 28.59 | 28.63 | 28.53 | 28.56 | 1,132,056 | -0.04(-0.16%) |
Mar 04, 2019 | 28.72 | 28.75 | 28.37 | 28.60 | 1,238,788 | -0.04(-0.16%) |
Mar 01, 2019 | 28.69 | 28.72 | 28.48 | 28.64 | 842,292 | +0.08(+0.28%) |
Feb 28, 2019 | 28.56 | 28.63 | 28.48 | 28.56 | 829,526 | +0.02(+0.06%) |
Feb 27, 2019 | 28.48 | 28.57 | 28.43 | 28.55 | 666,634 | +0.03(+0.09%) |
Feb 26, 2019 | 28.56 | 28.62 | 28.51 | 28.52 | 785,736 | -0.05(-0.19%) |
Feb 25, 2019 | 28.72 | 28.73 | 28.53 | 28.57 | 980,032 | -0.05(-0.19%) |
Feb 22, 2019 | 28.54 | 28.64 | 28.47 | 28.63 | 1,051,039 | +0.06(+0.22%) |
Feb 21, 2019 | 28.53 | 28.58 | 28.46 | 28.56 | 790,111 | -0.01(-0.03%) |
Feb 20, 2019 | 28.45 | 28.60 | 28.40 | 28.57 | 988,330 | +0.12(+0.41%) |
Feb 19, 2019 | 28.33 | 28.52 | 28.27 | 28.46 | 1,035,978 | +0.06(+0.22%) |
Feb 15, 2019 | 28.21 | 28.40 | 28.20 | 28.40 | 769,000 | +0.32(+1.14%) |
Feb 14, 2019 | 28.10 | 28.20 | 28.00 | 28.08 | 1,050,677 | -0.12(-0.44%) |
Feb 13, 2019 | 28.17 | 28.25 | 28.12 | 28.20 | 1,039,474 | +0.07(+0.25%) |
Feb 12, 2019 | 28.02 | 28.17 | 27.99 | 28.13 | 1,150,136 | +0.23(+0.83%) |
Feb 11, 2019 | 27.92 | 27.93 | 27.81 | 27.90 | 911,325 | +0.00(+0.00%) |
Feb 08, 2019 | 27.76 | 27.90 | 27.68 | 27.90 | 1,750,682 | +0.04(+0.13%) |
Feb 07, 2019 | 27.76 | 27.86 | 27.66 | 27.86 | 1,575,212 | -0.03(-0.10%) |
Feb 06, 2019 | 27.85 | 27.90 | 27.83 | 27.89 | 1,116,321 | -0.02(-0.06%) |
Feb 05, 2019 | 27.84 | 27.93 | 27.79 | 27.91 | 1,661,253 | +0.09(+0.32%) |
Feb 04, 2019 | 27.67 | 27.82 | 27.52 | 27.82 | 970,101 | +0.14(+0.51%) |