Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.57 | 30.65 | 30.41 | 30.63 | 113,364 | +0.14(+0.45%) |
Apr 29, 2019 | 30.50 | 30.57 | 30.47 | 30.49 | 168,909 | +0.00(+0.00%) |
Apr 26, 2019 | 30.38 | 30.50 | 30.24 | 30.49 | 181,486 | +0.07(+0.24%) |
Apr 25, 2019 | 30.47 | 30.49 | 30.29 | 30.42 | 626,736 | -0.12(-0.39%) |
Apr 24, 2019 | 30.52 | 30.62 | 30.51 | 30.54 | 186,844 | +0.02(+0.06%) |
Apr 23, 2019 | 30.36 | 30.54 | 30.31 | 30.52 | 157,153 | +0.22(+0.73%) |
Apr 22, 2019 | 30.23 | 30.32 | 30.20 | 30.30 | 119,429 | -0.04(-0.12%) |
Apr 18, 2019 | 30.35 | 30.38 | 30.19 | 30.34 | 177,900 | +0.07(+0.24%) |
Apr 17, 2019 | 30.52 | 30.52 | 30.25 | 30.26 | 504,908 | -0.10(-0.33%) |
Apr 16, 2019 | 30.49 | 30.49 | 30.27 | 30.37 | 420,857 | +0.00(+0.00%) |
Apr 15, 2019 | 30.40 | 30.41 | 30.26 | 30.37 | 358,551 | -0.02(-0.06%) |
Apr 12, 2019 | 30.36 | 30.38 | 30.26 | 30.38 | 162,250 | +0.20(+0.67%) |
Apr 11, 2019 | 30.25 | 30.27 | 30.11 | 30.18 | 546,220 | -0.01(-0.03%) |
Apr 10, 2019 | 30.10 | 30.20 | 30.10 | 30.19 | 175,414 | +0.16(+0.52%) |
Apr 09, 2019 | 30.09 | 30.13 | 29.99 | 30.03 | 128,110 | -0.18(-0.61%) |
Apr 08, 2019 | 30.08 | 30.23 | 30.03 | 30.22 | 222,666 | +0.10(+0.34%) |
Apr 05, 2019 | 30.04 | 30.14 | 30.04 | 30.12 | 129,757 | +0.15(+0.49%) |
Apr 04, 2019 | 30.00 | 30.03 | 29.80 | 29.97 | 145,118 | -0.01(-0.03%) |
Apr 03, 2019 | 30.03 | 30.13 | 29.89 | 29.98 | 217,591 | +0.06(+0.22%) |
Apr 02, 2019 | 29.94 | 29.94 | 29.83 | 29.91 | 160,218 | -0.01(-0.03%) |
Apr 01, 2019 | 29.82 | 29.94 | 29.76 | 29.92 | 227,604 | +0.34(+1.15%) |
Mar 29, 2019 | 29.57 | 29.61 | 29.43 | 29.58 | 1,501,446 | +0.20(+0.69%) |
Mar 28, 2019 | 29.28 | 29.45 | 29.22 | 29.38 | 168,404 | +0.19(+0.66%) |
Mar 27, 2019 | 29.35 | 29.42 | 29.01 | 29.19 | 359,570 | -0.14(-0.47%) |
Mar 26, 2019 | 29.27 | 29.46 | 29.18 | 29.33 | 237,713 | +0.28(+0.95%) |
Mar 25, 2019 | 29.00 | 29.16 | 28.90 | 29.05 | 439,628 | -0.01(-0.03%) |
Mar 22, 2019 | 29.54 | 29.58 | 29.06 | 29.06 | 371,775 | -0.63(-2.14%) |
Mar 21, 2019 | 29.17 | 29.76 | 29.17 | 29.69 | 415,051 | +0.40(+1.38%) |
Mar 20, 2019 | 29.37 | 29.50 | 29.15 | 29.29 | 1,591,527 | -0.13(-0.44%) |
Mar 19, 2019 | 29.57 | 29.59 | 29.32 | 29.42 | 506,105 | -0.02(-0.06%) |
Mar 18, 2019 | 29.38 | 29.50 | 29.31 | 29.44 | 545,827 | +0.08(+0.26%) |
Mar 15, 2019 | 29.17 | 29.43 | 29.17 | 29.36 | 400,843 | +0.25(+0.85%) |
Mar 14, 2019 | 29.10 | 29.15 | 29.05 | 29.11 | 194,751 | -0.02(-0.06%) |
Mar 13, 2019 | 29.01 | 29.25 | 28.99 | 29.13 | 846,884 | +0.23(+0.79%) |
Mar 12, 2019 | 28.87 | 28.98 | 28.81 | 28.90 | 741,684 | +0.10(+0.35%) |
Mar 11, 2019 | 28.44 | 28.81 | 28.44 | 28.80 | 269,140 | +0.48(+1.69%) |
Mar 08, 2019 | 28.13 | 28.34 | 28.02 | 28.32 | 200,585 | -0.07(-0.26%) |
Mar 07, 2019 | 28.58 | 28.58 | 28.31 | 28.40 | 727,885 | -0.22(-0.77%) |
Mar 06, 2019 | 28.77 | 28.78 | 28.57 | 28.62 | 206,853 | -0.16(-0.54%) |
Mar 05, 2019 | 28.84 | 28.86 | 28.76 | 28.77 | 182,581 | -0.06(-0.22%) |
Mar 04, 2019 | 29.07 | 29.08 | 28.56 | 28.84 | 326,910 | -0.11(-0.38%) |
Mar 01, 2019 | 28.91 | 28.99 | 28.76 | 28.95 | 240,571 | +0.22(+0.77%) |
Feb 28, 2019 | 28.75 | 28.82 | 28.68 | 28.73 | 217,151 | -0.02(-0.06%) |
Feb 27, 2019 | 28.67 | 28.79 | 28.54 | 28.75 | 232,815 | +0.02(+0.06%) |
Feb 26, 2019 | 28.65 | 28.82 | 28.65 | 28.73 | 303,873 | +0.01(+0.03%) |
Feb 25, 2019 | 28.88 | 28.90 | 28.70 | 28.72 | 215,945 | +0.01(+0.03%) |
Feb 22, 2019 | 28.54 | 28.72 | 28.53 | 28.71 | 238,937 | +0.28(+0.97%) |
Feb 21, 2019 | 28.51 | 28.53 | 28.34 | 28.43 | 459,810 | -0.14(-0.48%) |
Feb 20, 2019 | 28.50 | 28.61 | 28.46 | 28.57 | 485,811 | +0.08(+0.29%) |
Feb 19, 2019 | 28.42 | 28.58 | 28.42 | 28.49 | 282,142 | -0.01(-0.03%) |
Feb 15, 2019 | 28.45 | 28.51 | 28.39 | 28.50 | 280,122 | +0.24(+0.84%) |
Feb 14, 2019 | 28.12 | 28.38 | 28.09 | 28.26 | 341,503 | +0.05(+0.16%) |
Feb 13, 2019 | 28.16 | 28.29 | 28.14 | 28.21 | 179,570 | +0.14(+0.49%) |
Feb 12, 2019 | 27.92 | 28.11 | 27.92 | 28.08 | 329,413 | +0.36(+1.29%) |
Feb 11, 2019 | 27.78 | 27.79 | 27.67 | 27.72 | 290,082 | +0.01(+0.03%) |
Feb 08, 2019 | 27.42 | 27.72 | 27.41 | 27.71 | 306,707 | +0.13(+0.47%) |
Feb 07, 2019 | 27.65 | 27.75 | 27.42 | 27.58 | 500,961 | -0.29(-1.05%) |
Feb 06, 2019 | 27.84 | 27.92 | 27.77 | 27.87 | 805,811 | -0.01(-0.03%) |
Feb 05, 2019 | 27.80 | 27.92 | 27.77 | 27.88 | 365,256 | +0.13(+0.46%) |
Feb 04, 2019 | 27.48 | 27.76 | 27.43 | 27.75 | 556,587 | +0.27(+0.97%) |