Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.51 | 30.67 | 30.48 | 30.66 | 1,045,123 | +0.01(+0.04%) |
Apr 29, 2019 | 30.66 | 30.70 | 30.62 | 30.65 | 1,783 | +0.25(+0.84%) |
Apr 26, 2019 | 30.40 | 30.40 | 30.40 | 30.40 | 115 | +0.22(+0.73%) |
Apr 25, 2019 | 30.31 | 30.31 | 30.18 | 30.18 | 7,085 | -0.05(-0.15%) |
Apr 24, 2019 | 30.27 | 30.28 | 30.20 | 30.22 | 4,643 | -0.11(-0.37%) |
Apr 23, 2019 | 30.38 | 30.38 | 30.33 | 30.33 | 9,870 | +0.16(+0.52%) |
Apr 22, 2019 | 30.15 | 30.19 | 30.11 | 30.18 | 5,750 | -0.09(-0.28%) |
Apr 18, 2019 | 30.33 | 30.33 | 30.26 | 30.26 | 1,036 | -0.02(-0.07%) |
Apr 17, 2019 | 30.24 | 30.29 | 30.24 | 30.29 | 1,872 | -0.00(-0.00%) |
Apr 16, 2019 | 30.08 | 30.29 | 30.07 | 30.29 | 2,300 | +0.17(+0.58%) |
Apr 15, 2019 | 30.16 | 30.16 | 30.11 | 30.11 | 635 | -0.12(-0.41%) |
Apr 12, 2019 | 30.39 | 30.39 | 30.23 | 30.23 | 5,415 | +0.23(+0.76%) |
Apr 11, 2019 | 29.87 | 30.01 | 29.87 | 30.01 | 3,404 | +0.09(+0.31%) |
Apr 10, 2019 | 29.92 | 29.92 | 29.80 | 29.91 | 639 | +0.23(+0.79%) |
Apr 09, 2019 | 30.01 | 30.01 | 29.68 | 29.68 | 354 | -0.31(-1.02%) |
Apr 08, 2019 | 30.03 | 30.03 | 29.92 | 29.98 | 5,428 | +0.03(+0.09%) |
Apr 05, 2019 | 29.90 | 29.96 | 29.90 | 29.96 | 921 | +0.17(+0.57%) |
Apr 04, 2019 | 29.72 | 29.79 | 29.70 | 29.79 | 2,123 | +0.21(+0.71%) |
Apr 03, 2019 | 29.67 | 29.67 | 29.58 | 29.58 | 740 | +0.15(+0.51%) |
Apr 02, 2019 | 29.42 | 29.48 | 29.42 | 29.43 | 722 | -0.19(-0.63%) |
Apr 01, 2019 | 29.41 | 29.61 | 29.39 | 29.61 | 4,131 | +0.54(+1.85%) |
Mar 29, 2019 | 28.99 | 29.07 | 28.99 | 29.07 | 921 | +0.11(+0.39%) |
Mar 28, 2019 | 29.01 | 29.05 | 28.84 | 28.96 | 4,089 | +0.08(+0.29%) |
Mar 27, 2019 | 28.91 | 28.91 | 28.88 | 28.88 | 523 | -0.05(-0.18%) |
Mar 26, 2019 | 28.91 | 28.93 | 28.83 | 28.93 | 912 | +0.26(+0.89%) |
Mar 25, 2019 | 28.67 | 28.81 | 28.61 | 28.67 | 2,139 | -0.13(-0.44%) |
Mar 22, 2019 | 28.80 | 28.80 | 28.80 | 28.80 | 115 | -0.66(-2.24%) |
Mar 21, 2019 | 29.43 | 29.49 | 29.36 | 29.46 | 887 | +0.29(+1.00%) |
Mar 20, 2019 | 29.39 | 29.39 | 29.17 | 29.17 | 1,876 | -0.42(-1.43%) |
Mar 19, 2019 | 29.92 | 29.92 | 29.59 | 29.59 | 6,236 | -0.10(-0.35%) |
Mar 18, 2019 | 29.71 | 29.71 | 29.70 | 29.70 | 851 | +0.26(+0.87%) |
Mar 15, 2019 | 29.48 | 29.48 | 29.44 | 29.44 | 231 | +0.10(+0.35%) |
Mar 14, 2019 | 29.31 | 29.34 | 29.30 | 29.34 | 695 | -0.02(-0.05%) |
Mar 13, 2019 | 29.36 | 29.43 | 29.29 | 29.35 | 7,689 | +0.21(+0.72%) |
Mar 12, 2019 | 29.27 | 29.27 | 29.14 | 29.14 | 861 | +0.07(+0.25%) |
Mar 11, 2019 | 28.91 | 29.07 | 28.91 | 29.07 | 2,576 | +0.41(+1.43%) |
Mar 08, 2019 | 28.46 | 28.66 | 28.46 | 28.66 | 3,359 | -0.07(-0.26%) |
Mar 07, 2019 | 28.83 | 28.83 | 28.67 | 28.74 | 4,638 | -0.28(-0.97%) |
Mar 06, 2019 | 29.26 | 29.26 | 29.02 | 29.02 | 1,913 | -0.29(-1.01%) |
Mar 05, 2019 | 29.24 | 29.31 | 29.24 | 29.31 | 3,569 | -0.02(-0.06%) |
Mar 04, 2019 | 29.21 | 29.33 | 29.13 | 29.33 | 2,135 | -0.29(-0.98%) |
Mar 01, 2019 | 29.80 | 29.80 | 29.58 | 29.62 | 695 | +0.09(+0.29%) |
Feb 28, 2019 | 29.57 | 29.57 | 29.53 | 29.54 | 674 | -0.13(-0.45%) |
Feb 27, 2019 | 29.62 | 29.68 | 29.61 | 29.67 | 7,859 | -0.09(-0.30%) |
Feb 26, 2019 | 29.73 | 29.86 | 29.73 | 29.76 | 3,212 | -0.04(-0.14%) |
Feb 25, 2019 | 29.81 | 30.02 | 29.80 | 29.80 | 2,927 | +0.03(+0.12%) |
Feb 22, 2019 | 29.68 | 29.78 | 29.65 | 29.77 | 1,737 | -0.05(-0.18%) |
Feb 21, 2019 | 29.98 | 29.98 | 29.82 | 29.82 | 179 | -0.19(-0.62%) |
Feb 20, 2019 | 29.86 | 30.08 | 29.86 | 30.01 | 6,214 | +0.05(+0.16%) |
Feb 19, 2019 | 29.87 | 29.96 | 29.83 | 29.96 | 7,757 | +0.18(+0.59%) |
Feb 15, 2019 | 29.71 | 29.79 | 29.70 | 29.79 | 3,475 | +0.46(+1.57%) |
Feb 14, 2019 | 29.18 | 29.49 | 29.18 | 29.32 | 5,465 | -0.14(-0.46%) |
Feb 13, 2019 | 29.55 | 29.55 | 29.43 | 29.46 | 4,192 | +0.13(+0.46%) |
Feb 12, 2019 | 29.31 | 29.43 | 29.31 | 29.33 | 6,647 | +0.38(+1.31%) |
Feb 11, 2019 | 28.94 | 28.96 | 28.88 | 28.95 | 6,111 | +0.04(+0.16%) |
Feb 08, 2019 | 29.13 | 29.13 | 28.63 | 28.90 | 16,451 | -0.14(-0.48%) |
Feb 07, 2019 | 29.28 | 29.28 | 28.87 | 29.04 | 2,442 | -0.36(-1.22%) |
Feb 06, 2019 | 29.28 | 29.41 | 29.28 | 29.40 | 1,082 | +0.03(+0.09%) |
Feb 05, 2019 | 29.36 | 29.38 | 29.36 | 29.38 | 414 | +0.04(+0.13%) |
Feb 04, 2019 | 29.30 | 29.34 | 29.26 | 29.34 | 4,635 | +0.07(+0.24%) |