Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.30 | 30.32 | 30.02 | 30.26 | 504,706 | -0.19(-0.62%) |
Apr 29, 2019 | 30.42 | 30.52 | 30.37 | 30.45 | 450,267 | +0.09(+0.28%) |
Apr 26, 2019 | 30.27 | 30.37 | 30.07 | 30.37 | 374,285 | +0.07(+0.23%) |
Apr 25, 2019 | 30.35 | 30.38 | 30.17 | 30.30 | 306,125 | +0.04(+0.12%) |
Apr 24, 2019 | 30.34 | 30.37 | 30.20 | 30.26 | 368,208 | -0.02(-0.07%) |
Apr 23, 2019 | 29.91 | 30.31 | 29.91 | 30.28 | 347,023 | +0.37(+1.25%) |
Apr 22, 2019 | 29.76 | 29.92 | 29.70 | 29.91 | 293,298 | +0.06(+0.19%) |
Apr 18, 2019 | 29.88 | 29.88 | 29.66 | 29.85 | 392,158 | +0.03(+0.11%) |
Apr 17, 2019 | 29.95 | 30.02 | 29.74 | 29.82 | 269,495 | -0.03(-0.09%) |
Apr 16, 2019 | 29.78 | 29.90 | 29.77 | 29.84 | 299,323 | +0.08(+0.26%) |
Apr 15, 2019 | 29.76 | 29.81 | 29.60 | 29.77 | 229,901 | +0.00(+0.02%) |
Apr 12, 2019 | 29.71 | 29.80 | 29.69 | 29.76 | 283,868 | +0.16(+0.53%) |
Apr 11, 2019 | 29.70 | 29.71 | 29.59 | 29.61 | 245,335 | -0.10(-0.32%) |
Apr 10, 2019 | 29.53 | 29.70 | 29.52 | 29.70 | 266,783 | +0.25(+0.86%) |
Apr 09, 2019 | 29.59 | 29.61 | 29.45 | 29.45 | 318,626 | -0.22(-0.73%) |
Apr 08, 2019 | 29.59 | 29.66 | 29.42 | 29.66 | 396,437 | +0.04(+0.15%) |
Apr 05, 2019 | 29.52 | 29.62 | 29.49 | 29.62 | 474,164 | +0.19(+0.65%) |
Apr 04, 2019 | 29.47 | 29.53 | 29.24 | 29.43 | 344,584 | +0.04(+0.13%) |
Apr 03, 2019 | 29.39 | 29.57 | 29.34 | 29.39 | 419,020 | +0.13(+0.45%) |
Apr 02, 2019 | 29.18 | 29.26 | 29.11 | 29.26 | 398,067 | +0.08(+0.26%) |
Apr 01, 2019 | 29.07 | 29.18 | 28.97 | 29.18 | 561,911 | +0.39(+1.36%) |
Mar 29, 2019 | 28.77 | 28.81 | 28.64 | 28.79 | 467,856 | +0.21(+0.74%) |
Mar 28, 2019 | 28.47 | 28.62 | 28.38 | 28.58 | 175,293 | +0.15(+0.51%) |
Mar 27, 2019 | 28.70 | 28.71 | 28.22 | 28.43 | 253,578 | -0.21(-0.75%) |
Mar 26, 2019 | 28.69 | 28.83 | 28.49 | 28.65 | 346,634 | +0.20(+0.69%) |
Mar 25, 2019 | 28.39 | 28.55 | 28.28 | 28.45 | 514,905 | -0.09(-0.30%) |
Mar 22, 2019 | 29.18 | 29.18 | 28.49 | 28.54 | 911,531 | -0.70(-2.39%) |
Mar 21, 2019 | 28.78 | 29.27 | 28.77 | 29.24 | 414,142 | +0.40(+1.40%) |
Mar 20, 2019 | 28.83 | 28.98 | 28.63 | 28.83 | 328,056 | +0.03(+0.12%) |
Mar 19, 2019 | 28.91 | 28.96 | 28.71 | 28.80 | 451,854 | +0.04(+0.15%) |
Mar 18, 2019 | 28.68 | 28.82 | 28.60 | 28.76 | 294,707 | +0.13(+0.44%) |
Mar 15, 2019 | 28.58 | 28.76 | 28.55 | 28.63 | 640,280 | +0.18(+0.63%) |
Mar 14, 2019 | 28.57 | 28.57 | 28.44 | 28.45 | 300,057 | -0.05(-0.16%) |
Mar 13, 2019 | 28.42 | 28.63 | 28.38 | 28.50 | 590,727 | +0.22(+0.78%) |
Mar 12, 2019 | 28.28 | 28.38 | 28.19 | 28.28 | 332,067 | +0.09(+0.32%) |
Mar 11, 2019 | 27.74 | 28.19 | 27.69 | 28.19 | 478,693 | +0.60(+2.18%) |
Mar 08, 2019 | 27.32 | 27.60 | 27.26 | 27.59 | 658,529 | -0.04(-0.14%) |
Mar 07, 2019 | 27.92 | 27.92 | 27.55 | 27.62 | 1,031,047 | -0.33(-1.16%) |
Mar 06, 2019 | 28.21 | 28.24 | 27.95 | 27.95 | 454,891 | -0.33(-1.16%) |
Mar 05, 2019 | 28.20 | 28.30 | 28.12 | 28.28 | 224,848 | +0.03(+0.11%) |
Mar 04, 2019 | 28.46 | 28.47 | 27.94 | 28.25 | 493,992 | -0.05(-0.16%) |
Mar 01, 2019 | 28.28 | 28.32 | 28.11 | 28.29 | 308,718 | +0.25(+0.91%) |
Feb 28, 2019 | 28.11 | 28.18 | 27.99 | 28.04 | 197,369 | -0.06(-0.22%) |
Feb 27, 2019 | 28.00 | 28.16 | 27.90 | 28.10 | 260,430 | -0.00(-0.01%) |
Feb 26, 2019 | 28.04 | 28.20 | 28.04 | 28.10 | 250,957 | -0.01(-0.03%) |
Feb 25, 2019 | 28.26 | 28.33 | 28.11 | 28.11 | 562,858 | +0.08(+0.27%) |
Feb 22, 2019 | 27.89 | 28.04 | 27.86 | 28.04 | 398,278 | +0.28(+0.99%) |
Feb 21, 2019 | 27.87 | 27.89 | 27.69 | 27.76 | 495,193 | -0.15(-0.55%) |
Feb 20, 2019 | 27.93 | 28.00 | 27.79 | 27.91 | 383,148 | +0.03(+0.09%) |
Feb 19, 2019 | 27.79 | 27.98 | 27.76 | 27.89 | 424,135 | +0.09(+0.31%) |
Feb 15, 2019 | 27.82 | 27.89 | 27.71 | 27.80 | 309,772 | +0.14(+0.52%) |
Feb 14, 2019 | 27.49 | 27.75 | 27.49 | 27.66 | 280,702 | +0.03(+0.11%) |
Feb 13, 2019 | 27.66 | 27.79 | 27.59 | 27.63 | 513,221 | +0.01(+0.04%) |
Feb 12, 2019 | 27.42 | 27.63 | 27.36 | 27.62 | 393,663 | +0.36(+1.33%) |
Feb 11, 2019 | 27.29 | 27.32 | 27.17 | 27.25 | 350,517 | +0.11(+0.40%) |
Feb 08, 2019 | 26.87 | 27.16 | 26.85 | 27.14 | 340,328 | +0.01(+0.04%) |
Feb 07, 2019 | 27.33 | 27.33 | 26.93 | 27.13 | 540,795 | -0.29(-1.06%) |
Feb 06, 2019 | 27.55 | 27.58 | 27.35 | 27.42 | 682,395 | -0.10(-0.38%) |
Feb 05, 2019 | 27.38 | 27.56 | 27.34 | 27.53 | 733,823 | +0.22(+0.79%) |
Feb 04, 2019 | 26.97 | 27.31 | 26.97 | 27.31 | 371,547 | +0.30(+1.13%) |