Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 31.64 | 31.84 | 31.63 | 31.81 | 14,446 | +0.23(+0.72%) |
Apr 29, 2019 | 31.38 | 31.61 | 31.38 | 31.59 | 8,658 | +0.24(+0.76%) |
Apr 26, 2019 | 31.27 | 31.39 | 31.27 | 31.35 | 4,406 | +0.02(+0.07%) |
Apr 25, 2019 | 31.25 | 31.38 | 31.17 | 31.32 | 4,379 | -0.09(-0.30%) |
Apr 24, 2019 | 31.27 | 31.49 | 31.27 | 31.42 | 3,216 | +0.18(+0.58%) |
Apr 23, 2019 | 30.99 | 31.24 | 30.99 | 31.24 | 1,075 | +0.16(+0.51%) |
Apr 22, 2019 | 31.03 | 31.11 | 31.02 | 31.08 | 3,841 | -0.14(-0.43%) |
Apr 18, 2019 | 31.14 | 31.27 | 31.14 | 31.21 | 3,654 | +0.14(+0.43%) |
Apr 17, 2019 | 31.15 | 31.15 | 31.08 | 31.08 | 721 | -0.11(-0.36%) |
Apr 16, 2019 | 31.39 | 31.39 | 31.15 | 31.19 | 3,290 | -0.04(-0.13%) |
Apr 15, 2019 | 31.08 | 31.25 | 31.08 | 31.23 | 2,861 | +0.14(+0.45%) |
Apr 12, 2019 | 31.10 | 31.16 | 31.09 | 31.09 | 2,041 | -0.09(-0.28%) |
Apr 11, 2019 | 31.17 | 31.18 | 31.05 | 31.18 | 9,817 | +0.05(+0.16%) |
Apr 10, 2019 | 30.97 | 31.13 | 30.97 | 31.13 | 1,440 | +0.29(+0.93%) |
Apr 09, 2019 | 30.88 | 30.94 | 30.77 | 30.84 | 3,367 | -0.14(-0.46%) |
Apr 08, 2019 | 30.92 | 31.00 | 30.87 | 30.99 | 5,913 | +0.09(+0.30%) |
Apr 05, 2019 | 30.83 | 31.01 | 30.80 | 30.89 | 2,041 | +0.15(+0.50%) |
Apr 04, 2019 | 30.62 | 30.77 | 30.62 | 30.74 | 3,885 | +0.10(+0.33%) |
Apr 03, 2019 | 30.70 | 30.73 | 30.61 | 30.64 | 3,922 | -0.01(-0.04%) |
Apr 02, 2019 | 30.67 | 30.67 | 30.59 | 30.65 | 2,052 | -0.15(-0.50%) |
Apr 01, 2019 | 31.12 | 31.12 | 30.78 | 30.81 | 60,532 | -0.11(-0.34%) |
Mar 29, 2019 | 30.83 | 30.95 | 30.83 | 30.91 | 8,382 | +0.03(+0.09%) |
Mar 28, 2019 | 30.67 | 30.90 | 30.67 | 30.88 | 1,585 | +0.23(+0.74%) |
Mar 27, 2019 | 30.74 | 30.74 | 30.47 | 30.65 | 5,512 | -0.04(-0.14%) |
Mar 26, 2019 | 30.71 | 30.71 | 30.63 | 30.70 | 2,263 | +0.32(+1.06%) |
Mar 25, 2019 | 30.24 | 30.43 | 30.24 | 30.38 | 1,998 | +0.21(+0.70%) |
Mar 22, 2019 | 30.32 | 30.56 | 30.14 | 30.17 | 9,349 | -0.23(-0.77%) |
Mar 21, 2019 | 30.18 | 30.41 | 30.18 | 30.40 | 3,036 | +0.49(+1.65%) |
Mar 20, 2019 | 30.05 | 30.17 | 29.90 | 29.91 | 18,219 | -0.19(-0.62%) |
Mar 19, 2019 | 30.19 | 30.19 | 29.96 | 30.09 | 7,095 | -0.03(-0.09%) |
Mar 18, 2019 | 29.95 | 30.12 | 29.95 | 30.12 | 2,590 | +0.11(+0.37%) |
Mar 15, 2019 | 29.94 | 30.13 | 29.94 | 30.01 | 3,550 | +0.11(+0.37%) |
Mar 14, 2019 | 29.93 | 30.01 | 29.90 | 29.90 | 2,892 | -0.05(-0.17%) |
Mar 13, 2019 | 29.97 | 29.99 | 29.92 | 29.95 | 3,060 | +0.11(+0.37%) |
Mar 12, 2019 | 29.89 | 29.89 | 29.84 | 29.84 | 649 | -0.07(-0.25%) |
Mar 11, 2019 | 29.69 | 29.93 | 29.57 | 29.91 | 2,884 | +0.29(+0.99%) |
Mar 08, 2019 | 29.71 | 29.73 | 29.55 | 29.62 | 2,690 | -0.19(-0.62%) |
Mar 07, 2019 | 29.87 | 29.97 | 29.79 | 29.80 | 3,509 | -0.26(-0.85%) |
Mar 06, 2019 | 30.29 | 30.29 | 30.01 | 30.06 | 3,965 | -0.16(-0.54%) |
Mar 05, 2019 | 30.20 | 30.31 | 30.15 | 30.22 | 7,889 | -0.01(-0.04%) |
Mar 04, 2019 | 30.50 | 30.50 | 30.06 | 30.23 | 4,183 | -0.18(-0.60%) |
Mar 01, 2019 | 30.40 | 30.51 | 30.30 | 30.42 | 16,893 | +0.03(+0.09%) |
Feb 28, 2019 | 30.25 | 30.48 | 30.25 | 30.39 | 5,055 | +0.18(+0.59%) |
Feb 27, 2019 | 29.99 | 30.25 | 29.93 | 30.21 | 3,032 | +0.16(+0.52%) |
Feb 26, 2019 | 30.11 | 30.15 | 30.06 | 30.06 | 2,850 | -0.07(-0.22%) |
Feb 25, 2019 | 30.31 | 30.31 | 30.12 | 30.12 | 3,828 | -0.29(-0.97%) |
Feb 22, 2019 | 30.31 | 30.41 | 30.31 | 30.41 | 3,873 | -0.02(-0.07%) |
Feb 21, 2019 | 30.34 | 30.54 | 30.29 | 30.44 | 5,823 | +0.09(+0.31%) |
Feb 20, 2019 | 30.48 | 30.51 | 30.32 | 30.34 | 6,022 | -0.17(-0.55%) |
Feb 19, 2019 | 30.50 | 30.53 | 30.42 | 30.51 | 2,468 | +0.04(+0.12%) |
Feb 15, 2019 | 30.44 | 30.52 | 30.39 | 30.47 | 4,304 | +0.13(+0.44%) |
Feb 14, 2019 | 30.35 | 30.45 | 30.33 | 30.34 | 2,167 | +0.04(+0.14%) |
Feb 13, 2019 | 30.19 | 30.30 | 30.19 | 30.30 | 6,449 | +0.17(+0.56%) |
Feb 12, 2019 | 29.96 | 30.16 | 29.90 | 30.13 | 28,852 | +0.25(+0.83%) |
Feb 11, 2019 | 29.80 | 29.88 | 29.75 | 29.88 | 6,379 | +0.21(+0.69%) |
Feb 08, 2019 | 29.55 | 29.72 | 29.55 | 29.67 | 37,767 | +0.08(+0.28%) |
Feb 07, 2019 | 29.57 | 29.62 | 29.51 | 29.59 | 3,396 | +0.06(+0.19%) |
Feb 06, 2019 | 29.41 | 29.58 | 29.41 | 29.54 | 3,950 | +0.03(+0.11%) |
Feb 05, 2019 | 29.32 | 29.51 | 29.32 | 29.50 | 10,442 | +0.13(+0.44%) |
Feb 04, 2019 | 29.24 | 29.40 | 29.21 | 29.37 | 4,276 | +0.19(+0.66%) |