Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.55 | 29.85 | 28.73 | 29.00 | 583,664 | -0.92(-3.08%) |
Apr 29, 2019 | 29.19 | 31.32 | 28.99 | 29.92 | 965,043 | +0.35(+1.18%) |
Apr 26, 2019 | 30.67 | 30.94 | 29.41 | 29.57 | 724,845 | -0.55(-1.84%) |
Apr 25, 2019 | 31.39 | 31.39 | 30.13 | 30.13 | 402,321 | -1.47(-4.64%) |
Apr 24, 2019 | 31.32 | 32.02 | 30.93 | 31.59 | 288,446 | +0.28(+0.90%) |
Apr 23, 2019 | 31.24 | 31.42 | 30.97 | 31.31 | 314,224 | -0.02(-0.06%) |
Apr 22, 2019 | 31.81 | 31.91 | 31.06 | 31.33 | 349,211 | -0.69(-2.15%) |
Apr 18, 2019 | 32.20 | 32.39 | 31.96 | 32.02 | 162,163 | -0.25(-0.78%) |
Apr 17, 2019 | 31.69 | 32.32 | 31.57 | 32.27 | 290,787 | +0.75(+2.37%) |
Apr 16, 2019 | 31.41 | 31.55 | 31.24 | 31.53 | 253,547 | +0.25(+0.81%) |
Apr 15, 2019 | 31.32 | 31.46 | 30.97 | 31.27 | 241,942 | +0.08(+0.25%) |
Apr 12, 2019 | 31.30 | 31.57 | 30.96 | 31.20 | 242,678 | +0.12(+0.38%) |
Apr 11, 2019 | 30.98 | 31.32 | 30.86 | 31.08 | 357,109 | +0.12(+0.38%) |
Apr 10, 2019 | 30.54 | 31.04 | 30.47 | 30.96 | 394,611 | +0.45(+1.46%) |
Apr 09, 2019 | 30.77 | 30.90 | 30.27 | 30.52 | 262,724 | -0.44(-1.41%) |
Apr 08, 2019 | 30.64 | 31.07 | 30.57 | 30.95 | 247,227 | +0.23(+0.76%) |
Apr 05, 2019 | 30.85 | 30.92 | 30.46 | 30.72 | 358,716 | +0.05(+0.16%) |
Apr 04, 2019 | 29.99 | 30.81 | 29.99 | 30.67 | 524,976 | +0.76(+2.53%) |
Apr 03, 2019 | 29.95 | 30.17 | 29.75 | 29.91 | 402,947 | +0.35(+1.18%) |
Apr 02, 2019 | 29.86 | 29.86 | 29.41 | 29.56 | 283,517 | -0.17(-0.59%) |
Apr 01, 2019 | 29.28 | 29.80 | 29.15 | 29.74 | 409,229 | +0.71(+2.44%) |
Mar 29, 2019 | 29.45 | 29.59 | 28.94 | 29.03 | 459,823 | -0.28(-0.96%) |
Mar 28, 2019 | 29.53 | 29.72 | 29.11 | 29.31 | 265,178 | -0.13(-0.43%) |
Mar 27, 2019 | 29.04 | 29.64 | 29.03 | 29.44 | 271,859 | +0.43(+1.47%) |
Mar 26, 2019 | 28.56 | 29.13 | 28.55 | 29.01 | 243,507 | +0.57(+2.01%) |
Mar 25, 2019 | 28.08 | 28.85 | 27.89 | 28.44 | 271,764 | +0.31(+1.10%) |
Mar 22, 2019 | 29.06 | 29.17 | 28.12 | 28.13 | 410,093 | -1.10(-3.76%) |
Mar 21, 2019 | 28.75 | 29.41 | 28.64 | 29.22 | 303,776 | +0.43(+1.48%) |
Mar 20, 2019 | 28.90 | 29.25 | 28.59 | 28.80 | 437,254 | -0.18(-0.64%) |
Mar 19, 2019 | 28.80 | 29.26 | 28.71 | 28.98 | 302,736 | +0.37(+1.29%) |
Mar 18, 2019 | 28.37 | 28.93 | 28.37 | 28.61 | 443,205 | +0.24(+0.86%) |
Mar 15, 2019 | 27.97 | 28.48 | 27.95 | 28.37 | 714,960 | +0.30(+1.07%) |
Mar 14, 2019 | 28.07 | 28.16 | 27.61 | 28.07 | 353,916 | +0.00(+0.00%) |
Mar 13, 2019 | 28.13 | 28.28 | 27.95 | 28.07 | 407,774 | -0.05(-0.17%) |
Mar 12, 2019 | 28.20 | 28.24 | 27.85 | 28.12 | 375,181 | -0.03(-0.10%) |
Mar 11, 2019 | 28.13 | 28.43 | 27.92 | 28.15 | 380,113 | +0.07(+0.24%) |
Mar 08, 2019 | 28.36 | 28.55 | 27.86 | 28.08 | 355,112 | -0.38(-1.33%) |
Mar 07, 2019 | 28.66 | 29.05 | 28.37 | 28.46 | 466,142 | -0.36(-1.25%) |
Mar 06, 2019 | 29.98 | 29.98 | 28.73 | 28.82 | 1,170,695 | -1.22(-4.07%) |
Mar 05, 2019 | 31.23 | 31.24 | 29.64 | 30.04 | 860,944 | -1.18(-3.76%) |
Mar 04, 2019 | 31.33 | 31.50 | 31.13 | 31.22 | 332,657 | -0.15(-0.46%) |
Mar 01, 2019 | 31.30 | 31.86 | 31.00 | 31.36 | 733,493 | +0.32(+1.03%) |
Feb 28, 2019 | 30.89 | 31.12 | 30.38 | 31.04 | 346,505 | +0.10(+0.33%) |
Feb 27, 2019 | 32.10 | 32.37 | 30.78 | 30.94 | 424,215 | -1.27(-3.94%) |
Feb 26, 2019 | 31.90 | 32.57 | 31.82 | 32.21 | 600,045 | +0.28(+0.88%) |
Feb 25, 2019 | 31.80 | 32.41 | 31.67 | 31.93 | 534,458 | +0.18(+0.58%) |
Feb 22, 2019 | 32.16 | 32.31 | 31.51 | 31.74 | 479,313 | -0.35(-1.09%) |
Feb 21, 2019 | 33.14 | 33.31 | 31.90 | 32.09 | 401,162 | -1.13(-3.41%) |
Feb 20, 2019 | 32.31 | 33.29 | 32.21 | 33.22 | 804,610 | +1.08(+3.37%) |
Feb 19, 2019 | 32.46 | 33.07 | 31.56 | 32.14 | 1,300,565 | -0.83(-2.52%) |
Feb 15, 2019 | 32.57 | 33.18 | 32.22 | 32.97 | 838,489 | +0.65(+2.01%) |
Feb 14, 2019 | 32.04 | 32.46 | 31.96 | 32.32 | 506,947 | +0.08(+0.24%) |
Feb 13, 2019 | 32.29 | 32.53 | 32.12 | 32.25 | 383,883 | +0.05(+0.15%) |
Feb 12, 2019 | 32.44 | 33.16 | 32.10 | 32.20 | 850,622 | +0.08(+0.24%) |
Feb 11, 2019 | 31.91 | 32.24 | 31.51 | 32.12 | 405,539 | +0.16(+0.51%) |
Feb 08, 2019 | 32.35 | 32.35 | 31.64 | 31.96 | 485,408 | -0.71(-2.16%) |
Feb 07, 2019 | 32.87 | 32.87 | 32.06 | 32.66 | 379,275 | -0.34(-1.03%) |
Feb 06, 2019 | 33.00 | 33.18 | 32.74 | 33.00 | 195,704 | -0.02(-0.06%) |
Feb 05, 2019 | 33.37 | 33.48 | 32.88 | 33.02 | 232,183 | -0.29(-0.87%) |
Feb 04, 2019 | 33.25 | 33.40 | 32.97 | 33.31 | 382,111 | +0.01(+0.03%) |