Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.27 | 29.51 | 28.08 | 28.45 | 64,604 | -0.88(-3.00%) |
Apr 29, 2019 | 28.67 | 29.35 | 28.16 | 29.34 | 21,888 | +0.82(+2.87%) |
Apr 26, 2019 | 28.07 | 28.78 | 28.04 | 28.52 | 21,687 | +0.41(+1.44%) |
Apr 25, 2019 | 28.80 | 28.98 | 27.86 | 28.11 | 25,839 | -0.65(-2.27%) |
Apr 24, 2019 | 29.16 | 29.34 | 28.68 | 28.76 | 70,300 | -0.44(-1.51%) |
Apr 23, 2019 | 28.88 | 29.58 | 28.84 | 29.20 | 29,083 | +0.32(+1.10%) |
Apr 22, 2019 | 29.58 | 29.58 | 28.77 | 28.89 | 22,116 | -0.58(-1.97%) |
Apr 18, 2019 | 29.78 | 30.09 | 29.22 | 29.47 | 26,343 | -0.40(-1.33%) |
Apr 17, 2019 | 30.07 | 30.42 | 29.56 | 29.86 | 33,489 | -0.20(-0.67%) |
Apr 16, 2019 | 29.94 | 30.73 | 29.78 | 30.07 | 48,009 | +0.29(+0.98%) |
Apr 15, 2019 | 29.87 | 30.08 | 29.50 | 29.78 | 30,656 | -0.11(-0.35%) |
Apr 12, 2019 | 30.59 | 31.13 | 29.84 | 29.88 | 46,100 | -0.66(-2.16%) |
Apr 11, 2019 | 31.22 | 31.26 | 30.45 | 30.54 | 33,418 | -0.81(-2.58%) |
Apr 10, 2019 | 30.75 | 31.56 | 30.74 | 31.35 | 148,281 | +0.59(+1.92%) |
Apr 09, 2019 | 31.19 | 31.19 | 30.52 | 30.76 | 67,027 | -0.67(-2.13%) |
Apr 08, 2019 | 31.51 | 31.51 | 30.30 | 31.43 | 115,250 | -0.09(-0.28%) |
Apr 05, 2019 | 30.64 | 31.52 | 30.63 | 31.52 | 29,863 | +0.56(+1.82%) |
Apr 04, 2019 | 30.20 | 30.96 | 30.03 | 30.96 | 44,512 | +0.70(+2.33%) |
Apr 03, 2019 | 30.30 | 30.64 | 29.82 | 30.25 | 59,932 | +0.30(+1.00%) |
Apr 02, 2019 | 29.98 | 30.23 | 29.55 | 29.95 | 48,868 | -0.01(-0.03%) |
Apr 01, 2019 | 28.95 | 30.00 | 28.95 | 29.96 | 106,300 | +1.05(+3.62%) |
Mar 29, 2019 | 29.00 | 29.27 | 28.64 | 28.91 | 61,429 | +0.16(+0.55%) |
Mar 28, 2019 | 28.40 | 29.08 | 28.09 | 28.75 | 25,902 | +0.42(+1.49%) |
Mar 27, 2019 | 28.21 | 28.67 | 27.86 | 28.33 | 26,653 | +0.08(+0.28%) |
Mar 26, 2019 | 27.92 | 28.53 | 27.91 | 28.25 | 36,215 | +0.48(+1.71%) |
Mar 25, 2019 | 27.50 | 28.04 | 27.26 | 27.78 | 31,733 | +0.26(+0.96%) |
Mar 22, 2019 | 28.79 | 29.36 | 27.50 | 27.51 | 57,909 | -1.46(-5.05%) |
Mar 21, 2019 | 28.41 | 29.47 | 28.41 | 28.97 | 61,577 | +0.15(+0.52%) |
Mar 20, 2019 | 28.63 | 29.23 | 28.22 | 28.82 | 47,542 | -0.15(-0.52%) |
Mar 19, 2019 | 29.01 | 29.51 | 28.71 | 28.97 | 51,279 | +0.06(+0.21%) |
Mar 18, 2019 | 28.25 | 28.98 | 28.01 | 28.91 | 64,035 | +0.68(+2.40%) |
Mar 15, 2019 | 27.53 | 28.40 | 27.32 | 28.23 | 112,412 | +0.77(+2.79%) |
Mar 14, 2019 | 27.88 | 27.88 | 27.27 | 27.47 | 61,637 | -0.57(-2.04%) |
Mar 13, 2019 | 27.72 | 28.48 | 27.72 | 28.04 | 68,905 | +0.48(+1.73%) |
Mar 12, 2019 | 28.04 | 28.31 | 27.49 | 27.57 | 38,885 | -0.39(-1.39%) |
Mar 11, 2019 | 27.75 | 27.95 | 27.09 | 27.95 | 54,160 | +0.21(+0.76%) |
Mar 08, 2019 | 27.38 | 27.88 | 27.15 | 27.74 | 72,784 | +0.26(+0.93%) |
Mar 07, 2019 | 28.77 | 28.77 | 27.40 | 27.49 | 44,733 | -1.29(-4.47%) |
Mar 06, 2019 | 30.52 | 30.52 | 28.63 | 28.77 | 43,317 | -1.73(-5.69%) |
Mar 05, 2019 | 30.39 | 31.00 | 30.29 | 30.51 | 50,241 | -0.27(-0.89%) |
Mar 04, 2019 | 30.70 | 31.15 | 30.22 | 30.78 | 59,061 | +0.18(+0.58%) |
Mar 01, 2019 | 31.10 | 31.33 | 30.40 | 30.60 | 77,099 | -0.38(-1.22%) |
Feb 28, 2019 | 30.78 | 31.01 | 30.40 | 30.98 | 66,045 | +0.20(+0.66%) |
Feb 27, 2019 | 30.67 | 30.84 | 30.33 | 30.78 | 42,662 | +0.17(+0.54%) |
Feb 26, 2019 | 30.44 | 30.95 | 30.41 | 30.61 | 50,973 | +0.15(+0.49%) |
Feb 25, 2019 | 30.81 | 30.81 | 30.32 | 30.46 | 36,902 | -0.08(-0.26%) |
Feb 22, 2019 | 30.58 | 30.81 | 30.18 | 30.54 | 38,506 | +0.21(+0.69%) |
Feb 21, 2019 | 30.85 | 30.85 | 29.97 | 30.33 | 43,418 | -0.65(-2.09%) |
Feb 20, 2019 | 29.50 | 31.23 | 29.50 | 30.98 | 74,593 | +1.51(+5.14%) |
Feb 19, 2019 | 28.98 | 29.58 | 28.68 | 29.47 | 40,829 | +0.36(+1.23%) |
Feb 15, 2019 | 29.19 | 29.66 | 29.05 | 29.11 | 48,219 | +0.06(+0.21%) |
Feb 14, 2019 | 29.09 | 29.27 | 28.75 | 29.05 | 48,927 | -0.07(-0.24%) |
Feb 13, 2019 | 29.23 | 29.54 | 29.07 | 29.12 | 52,415 | +0.20(+0.70%) |
Feb 12, 2019 | 28.61 | 29.04 | 28.43 | 28.92 | 39,162 | +0.40(+1.41%) |
Feb 11, 2019 | 28.42 | 28.58 | 28.16 | 28.51 | 32,554 | +0.09(+0.31%) |
Feb 08, 2019 | 28.59 | 28.76 | 28.21 | 28.43 | 36,107 | -0.49(-1.69%) |
Feb 07, 2019 | 29.48 | 29.48 | 28.55 | 28.92 | 54,135 | -0.66(-2.22%) |
Feb 06, 2019 | 29.93 | 30.22 | 29.52 | 29.57 | 72,655 | -0.47(-1.57%) |
Feb 05, 2019 | 30.63 | 30.90 | 29.69 | 30.04 | 90,418 | -0.47(-1.55%) |
Feb 04, 2019 | 32.03 | 32.33 | 30.48 | 30.52 | 98,497 | -1.74(-5.40%) |