Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.29 | 30.56 | 30.18 | 30.52 | 957,587 | +0.19(+0.63%) |
Apr 29, 2019 | 30.47 | 30.58 | 30.27 | 30.33 | 1,027,631 | -0.12(-0.41%) |
Apr 26, 2019 | 30.24 | 30.47 | 29.97 | 30.45 | 826,897 | +0.17(+0.57%) |
Apr 25, 2019 | 30.08 | 30.34 | 29.87 | 30.28 | 969,126 | +0.04(+0.13%) |
Apr 24, 2019 | 30.36 | 30.58 | 30.22 | 30.24 | 1,134,975 | -0.11(-0.35%) |
Apr 23, 2019 | 30.58 | 30.92 | 29.81 | 30.34 | 3,044,101 | +1.02(+3.47%) |
Apr 22, 2019 | 29.26 | 29.39 | 29.04 | 29.33 | 1,101,401 | -0.06(-0.20%) |
Apr 18, 2019 | 29.21 | 29.42 | 29.20 | 29.38 | 941,756 | +0.15(+0.53%) |
Apr 17, 2019 | 29.63 | 29.64 | 29.07 | 29.23 | 1,003,546 | -0.31(-1.04%) |
Apr 16, 2019 | 29.63 | 29.69 | 29.41 | 29.54 | 915,467 | +0.05(+0.16%) |
Apr 15, 2019 | 29.34 | 29.60 | 29.34 | 29.49 | 921,949 | +0.16(+0.56%) |
Apr 12, 2019 | 29.27 | 29.38 | 29.15 | 29.33 | 757,400 | +0.23(+0.79%) |
Apr 11, 2019 | 28.90 | 29.13 | 28.81 | 29.09 | 975,748 | +0.29(+1.00%) |
Apr 10, 2019 | 28.60 | 28.92 | 28.58 | 28.81 | 785,556 | +0.26(+0.91%) |
Apr 09, 2019 | 28.73 | 28.73 | 28.47 | 28.55 | 908,149 | -0.19(-0.67%) |
Apr 08, 2019 | 28.73 | 28.81 | 28.61 | 28.74 | 738,291 | -0.03(-0.10%) |
Apr 05, 2019 | 28.83 | 28.86 | 28.67 | 28.77 | 633,490 | -0.01(-0.03%) |
Apr 04, 2019 | 28.65 | 28.79 | 28.54 | 28.78 | 816,494 | +0.18(+0.64%) |
Apr 03, 2019 | 28.65 | 28.65 | 28.41 | 28.60 | 840,190 | +0.09(+0.30%) |
Apr 02, 2019 | 28.62 | 28.67 | 28.46 | 28.51 | 744,214 | -0.13(-0.47%) |
Apr 01, 2019 | 28.54 | 28.69 | 28.43 | 28.64 | 659,908 | +0.28(+0.98%) |
Mar 29, 2019 | 28.46 | 28.51 | 28.22 | 28.36 | 858,421 | +0.10(+0.34%) |
Mar 28, 2019 | 28.17 | 28.31 | 27.93 | 28.27 | 837,864 | +0.12(+0.41%) |
Mar 27, 2019 | 28.07 | 28.25 | 28.02 | 28.15 | 788,123 | +0.08(+0.27%) |
Mar 26, 2019 | 28.11 | 28.24 | 27.95 | 28.08 | 869,463 | +0.19(+0.69%) |
Mar 25, 2019 | 27.79 | 27.98 | 27.69 | 27.88 | 845,943 | +0.12(+0.45%) |
Mar 22, 2019 | 27.79 | 27.95 | 27.72 | 27.76 | 740,441 | -0.22(-0.79%) |
Mar 21, 2019 | 27.53 | 28.00 | 27.50 | 27.98 | 742,146 | +0.38(+1.39%) |
Mar 20, 2019 | 27.88 | 27.97 | 27.59 | 27.60 | 829,523 | -0.36(-1.27%) |
Mar 19, 2019 | 28.43 | 28.50 | 27.90 | 27.95 | 872,257 | -0.37(-1.32%) |
Mar 18, 2019 | 28.37 | 28.50 | 28.24 | 28.33 | 553,468 | +0.01(+0.03%) |
Mar 15, 2019 | 28.03 | 28.40 | 28.02 | 28.32 | 1,459,035 | +0.29(+1.03%) |
Mar 14, 2019 | 28.07 | 28.23 | 27.97 | 28.03 | 747,497 | -0.01(-0.03%) |
Mar 13, 2019 | 28.06 | 28.15 | 27.94 | 28.04 | 1,081,199 | +0.04(+0.14%) |
Mar 12, 2019 | 28.11 | 28.19 | 27.94 | 28.00 | 765,187 | -0.04(-0.14%) |
Mar 11, 2019 | 27.86 | 28.08 | 27.82 | 28.04 | 798,281 | +0.29(+1.04%) |
Mar 08, 2019 | 27.77 | 27.86 | 27.58 | 27.75 | 662,308 | -0.19(-0.69%) |
Mar 07, 2019 | 28.07 | 28.19 | 27.82 | 27.94 | 835,508 | -0.21(-0.75%) |
Mar 06, 2019 | 28.27 | 28.38 | 28.11 | 28.15 | 1,003,938 | -0.14(-0.51%) |
Mar 05, 2019 | 28.78 | 28.96 | 28.27 | 28.30 | 1,356,784 | -0.41(-1.44%) |
Mar 04, 2019 | 28.66 | 28.78 | 28.44 | 28.71 | 1,111,482 | +0.00(+0.00%) |
Mar 01, 2019 | 28.60 | 28.80 | 28.45 | 28.71 | 975,776 | +0.24(+0.84%) |
Feb 28, 2019 | 28.24 | 28.55 | 28.07 | 28.47 | 1,188,719 | +0.27(+0.95%) |
Feb 27, 2019 | 27.88 | 28.31 | 27.88 | 28.20 | 747,010 | +0.13(+0.48%) |
Feb 26, 2019 | 28.29 | 28.36 | 28.05 | 28.07 | 787,048 | -0.30(-1.05%) |
Feb 25, 2019 | 28.43 | 28.61 | 28.28 | 28.36 | 616,868 | +0.00(+0.00%) |
Feb 22, 2019 | 28.32 | 28.47 | 28.26 | 28.36 | 547,034 | +0.07(+0.24%) |
Feb 21, 2019 | 28.30 | 28.46 | 28.22 | 28.30 | 584,280 | +0.00(+0.00%) |
Feb 20, 2019 | 28.03 | 28.32 | 27.95 | 28.30 | 995,508 | +0.31(+1.10%) |
Feb 19, 2019 | 27.86 | 28.13 | 27.79 | 27.99 | 1,437,755 | +0.06(+0.21%) |
Feb 15, 2019 | 27.57 | 27.93 | 27.51 | 27.93 | 1,286,852 | +0.56(+2.04%) |
Feb 14, 2019 | 27.20 | 27.52 | 27.10 | 27.37 | 1,181,581 | +0.03(+0.11%) |
Feb 13, 2019 | 27.42 | 27.56 | 27.27 | 27.35 | 1,139,668 | -0.02(-0.07%) |
Feb 12, 2019 | 27.16 | 27.44 | 27.11 | 27.36 | 1,490,132 | +0.33(+1.21%) |
Feb 11, 2019 | 26.83 | 27.07 | 26.72 | 27.04 | 1,159,434 | +0.29(+1.08%) |
Feb 08, 2019 | 26.63 | 26.88 | 26.59 | 26.75 | 1,307,139 | +0.02(+0.07%) |
Feb 07, 2019 | 26.80 | 26.80 | 26.36 | 26.73 | 1,465,602 | -0.12(-0.47%) |
Feb 06, 2019 | 26.88 | 26.94 | 26.73 | 26.86 | 975,750 | -0.11(-0.39%) |
Feb 05, 2019 | 26.82 | 26.99 | 26.68 | 26.96 | 1,378,696 | +0.24(+0.90%) |
Feb 04, 2019 | 26.67 | 26.76 | 26.54 | 26.72 | 1,129,122 | +0.01(+0.04%) |