Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.42 | 29.63 | 28.85 | 28.98 | 162,661 | -0.46(-1.57%) |
Apr 29, 2019 | 28.94 | 29.49 | 28.94 | 29.44 | 87,129 | +0.47(+1.62%) |
Apr 26, 2019 | 28.48 | 29.01 | 28.42 | 28.97 | 71,992 | +0.41(+1.43%) |
Apr 25, 2019 | 29.01 | 29.23 | 28.46 | 28.56 | 51,528 | -0.53(-1.83%) |
Apr 24, 2019 | 29.33 | 29.42 | 28.99 | 29.09 | 67,401 | -0.16(-0.55%) |
Apr 23, 2019 | 28.91 | 29.47 | 28.71 | 29.25 | 61,019 | +0.38(+1.32%) |
Apr 22, 2019 | 29.01 | 29.34 | 28.72 | 28.87 | 59,201 | -0.24(-0.82%) |
Apr 18, 2019 | 28.99 | 29.34 | 28.92 | 29.11 | 101,894 | +0.04(+0.12%) |
Apr 17, 2019 | 29.17 | 29.40 | 28.96 | 29.08 | 73,922 | -0.04(-0.12%) |
Apr 16, 2019 | 28.96 | 29.11 | 28.83 | 29.11 | 81,312 | +0.23(+0.80%) |
Apr 15, 2019 | 29.28 | 29.32 | 28.86 | 28.88 | 70,820 | -0.33(-1.12%) |
Apr 12, 2019 | 29.42 | 29.51 | 29.15 | 29.21 | 53,035 | -0.12(-0.39%) |
Apr 11, 2019 | 29.32 | 29.73 | 29.25 | 29.32 | 52,078 | -0.01(-0.03%) |
Apr 10, 2019 | 28.80 | 29.51 | 28.62 | 29.33 | 158,983 | +0.51(+1.75%) |
Apr 09, 2019 | 29.09 | 29.29 | 28.73 | 28.83 | 112,608 | -0.27(-0.94%) |
Apr 08, 2019 | 28.94 | 29.13 | 28.41 | 29.10 | 119,035 | +0.15(+0.52%) |
Apr 05, 2019 | 28.85 | 29.15 | 28.49 | 28.95 | 223,762 | +0.11(+0.37%) |
Apr 04, 2019 | 28.40 | 28.90 | 28.40 | 28.85 | 80,948 | +0.46(+1.62%) |
Apr 03, 2019 | 28.58 | 28.83 | 28.31 | 28.39 | 92,447 | -0.05(-0.19%) |
Apr 02, 2019 | 28.82 | 28.86 | 28.35 | 28.44 | 75,565 | -0.40(-1.38%) |
Apr 01, 2019 | 28.73 | 29.13 | 28.70 | 28.84 | 64,464 | +0.27(+0.96%) |
Mar 29, 2019 | 29.06 | 29.13 | 28.33 | 28.56 | 142,856 | -0.41(-1.41%) |
Mar 28, 2019 | 28.89 | 29.05 | 28.64 | 28.97 | 78,246 | +0.19(+0.67%) |
Mar 27, 2019 | 28.93 | 28.97 | 28.49 | 28.78 | 77,160 | -0.14(-0.49%) |
Mar 26, 2019 | 29.07 | 29.28 | 28.85 | 28.92 | 77,054 | -0.05(-0.18%) |
Mar 25, 2019 | 28.79 | 29.05 | 28.56 | 28.97 | 78,808 | +0.19(+0.67%) |
Mar 22, 2019 | 29.84 | 29.94 | 28.78 | 28.78 | 106,167 | -1.16(-3.86%) |
Mar 21, 2019 | 29.38 | 30.07 | 29.38 | 29.93 | 175,322 | +0.35(+1.19%) |
Mar 20, 2019 | 29.89 | 30.05 | 29.45 | 29.58 | 149,762 | -0.37(-1.24%) |
Mar 19, 2019 | 30.29 | 30.50 | 29.90 | 29.95 | 158,696 | -0.34(-1.11%) |
Mar 18, 2019 | 30.48 | 30.75 | 30.08 | 30.28 | 178,339 | -0.19(-0.61%) |
Mar 15, 2019 | 31.02 | 31.39 | 30.39 | 30.47 | 417,639 | -0.53(-1.71%) |
Mar 14, 2019 | 31.15 | 31.34 | 30.94 | 31.00 | 151,080 | -0.19(-0.62%) |
Mar 13, 2019 | 30.85 | 31.49 | 30.73 | 31.19 | 155,753 | +0.47(+1.52%) |
Mar 12, 2019 | 31.30 | 31.33 | 30.68 | 30.72 | 96,911 | -0.56(-1.78%) |
Mar 11, 2019 | 30.55 | 31.32 | 30.55 | 31.28 | 97,553 | +0.74(+2.42%) |
Mar 08, 2019 | 30.27 | 30.57 | 30.26 | 30.54 | 117,283 | +0.11(+0.38%) |
Mar 07, 2019 | 31.08 | 31.11 | 30.40 | 30.42 | 135,509 | -0.55(-1.76%) |
Mar 06, 2019 | 31.80 | 31.80 | 30.95 | 30.97 | 125,240 | -0.90(-2.82%) |
Mar 05, 2019 | 32.40 | 32.40 | 31.86 | 31.87 | 76,205 | -0.63(-1.95%) |
Mar 04, 2019 | 32.66 | 33.11 | 32.48 | 32.51 | 138,761 | -0.28(-0.86%) |
Mar 01, 2019 | 32.77 | 32.96 | 32.60 | 32.79 | 163,789 | +0.20(+0.62%) |
Feb 28, 2019 | 32.57 | 32.61 | 32.27 | 32.58 | 120,962 | -0.07(-0.22%) |
Feb 27, 2019 | 32.68 | 32.89 | 32.26 | 32.66 | 106,223 | -0.17(-0.51%) |
Feb 26, 2019 | 32.75 | 32.90 | 32.50 | 32.82 | 130,058 | +0.06(+0.19%) |
Feb 25, 2019 | 32.67 | 33.66 | 32.23 | 32.76 | 93,046 | +0.16(+0.49%) |
Feb 22, 2019 | 32.52 | 33.04 | 31.25 | 32.60 | 118,077 | +0.09(+0.27%) |
Feb 21, 2019 | 32.58 | 32.58 | 31.78 | 32.51 | 91,425 | -0.18(-0.54%) |
Feb 20, 2019 | 32.31 | 32.97 | 31.96 | 32.69 | 201,433 | +0.33(+1.01%) |
Feb 19, 2019 | 31.76 | 32.57 | 31.58 | 32.36 | 170,581 | +0.32(+0.99%) |
Feb 15, 2019 | 33.08 | 33.20 | 31.97 | 32.05 | 144,846 | -1.08(-3.27%) |
Feb 14, 2019 | 33.00 | 33.70 | 32.61 | 33.13 | 317,607 | +1.95(+6.25%) |
Feb 13, 2019 | 30.65 | 31.23 | 30.60 | 31.18 | 167,956 | +0.55(+1.78%) |
Feb 12, 2019 | 30.54 | 31.01 | 30.44 | 30.64 | 110,648 | +0.10(+0.32%) |
Feb 11, 2019 | 30.18 | 30.94 | 29.88 | 30.54 | 104,776 | +0.35(+1.17%) |
Feb 08, 2019 | 30.45 | 31.17 | 30.12 | 30.19 | 108,663 | -0.32(-1.04%) |
Feb 07, 2019 | 30.78 | 30.81 | 30.19 | 30.50 | 148,406 | -0.45(-1.45%) |
Feb 06, 2019 | 30.86 | 31.11 | 30.85 | 30.95 | 65,420 | +0.11(+0.34%) |
Feb 05, 2019 | 31.05 | 31.30 | 30.45 | 30.85 | 107,686 | -0.22(-0.71%) |
Feb 04, 2019 | 30.76 | 31.07 | 30.49 | 31.07 | 109,415 | +0.34(+1.12%) |