Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.76 | 29.99 | 29.28 | 29.52 | 515,201 | -0.20(-0.67%) |
Apr 29, 2019 | 29.33 | 29.75 | 29.11 | 29.72 | 678,415 | +0.49(+1.67%) |
Apr 26, 2019 | 28.69 | 29.23 | 28.66 | 29.23 | 559,979 | +0.57(+1.99%) |
Apr 25, 2019 | 28.78 | 28.84 | 28.55 | 28.66 | 475,931 | -0.26(-0.92%) |
Apr 24, 2019 | 28.85 | 29.10 | 28.61 | 28.93 | 710,548 | +0.07(+0.26%) |
Apr 23, 2019 | 28.98 | 28.98 | 28.58 | 28.85 | 809,735 | -0.05(-0.17%) |
Apr 22, 2019 | 28.15 | 28.91 | 28.07 | 28.90 | 918,186 | +0.85(+3.04%) |
Apr 18, 2019 | 28.92 | 28.93 | 27.94 | 28.05 | 992,284 | -0.17(-0.62%) |
Apr 17, 2019 | 28.50 | 28.69 | 28.06 | 28.22 | 1,146,170 | -0.04(-0.15%) |
Apr 16, 2019 | 28.15 | 28.59 | 28.11 | 28.26 | 666,391 | +0.20(+0.71%) |
Apr 15, 2019 | 28.98 | 29.05 | 27.96 | 28.07 | 1,355,223 | -0.99(-3.39%) |
Apr 12, 2019 | 29.15 | 29.41 | 28.97 | 29.05 | 695,384 | +0.08(+0.29%) |
Apr 11, 2019 | 29.72 | 29.73 | 28.73 | 28.97 | 959,817 | -0.75(-2.53%) |
Apr 10, 2019 | 29.21 | 29.76 | 29.20 | 29.72 | 509,890 | +0.52(+1.79%) |
Apr 09, 2019 | 29.64 | 29.74 | 29.08 | 29.20 | 848,239 | -0.50(-1.67%) |
Apr 08, 2019 | 30.07 | 30.16 | 29.64 | 29.70 | 682,817 | -0.36(-1.18%) |
Apr 05, 2019 | 29.89 | 30.09 | 29.83 | 30.05 | 509,368 | +0.31(+1.06%) |
Apr 04, 2019 | 30.14 | 30.14 | 29.47 | 29.74 | 653,243 | -0.03(-0.11%) |
Apr 03, 2019 | 30.22 | 30.30 | 29.70 | 29.77 | 875,924 | -0.35(-1.15%) |
Apr 02, 2019 | 30.39 | 30.42 | 29.91 | 30.12 | 554,873 | -0.21(-0.68%) |
Apr 01, 2019 | 30.38 | 30.47 | 29.94 | 30.33 | 863,941 | +0.22(+0.71%) |
Mar 29, 2019 | 30.10 | 30.30 | 29.85 | 30.11 | 723,286 | +0.26(+0.89%) |
Mar 28, 2019 | 29.89 | 30.14 | 29.08 | 29.85 | 955,210 | -0.07(-0.25%) |
Mar 27, 2019 | 30.78 | 30.87 | 29.42 | 29.92 | 1,185,952 | -0.96(-3.11%) |
Mar 26, 2019 | 30.70 | 30.95 | 30.56 | 30.88 | 737,141 | +0.31(+1.00%) |
Mar 25, 2019 | 30.25 | 30.93 | 30.04 | 30.57 | 1,198,493 | +0.18(+0.60%) |
Mar 22, 2019 | 31.44 | 31.55 | 30.27 | 30.39 | 1,594,632 | -1.33(-4.19%) |
Mar 21, 2019 | 31.57 | 31.83 | 31.39 | 31.72 | 866,160 | +0.06(+0.18%) |
Mar 20, 2019 | 31.96 | 32.09 | 31.36 | 31.66 | 1,247,914 | -0.31(-0.96%) |
Mar 19, 2019 | 32.18 | 32.39 | 31.89 | 31.97 | 2,657,072 | +0.33(+1.04%) |
Mar 18, 2019 | 30.86 | 31.66 | 30.83 | 31.64 | 1,847,571 | +0.82(+2.65%) |
Mar 15, 2019 | 30.78 | 30.85 | 30.24 | 30.82 | 1,245,749 | +0.45(+1.49%) |
Mar 14, 2019 | 30.54 | 30.58 | 30.12 | 30.37 | 694,054 | -0.08(-0.27%) |
Mar 13, 2019 | 30.76 | 30.95 | 30.25 | 30.45 | 1,068,787 | +0.27(+0.90%) |
Mar 12, 2019 | 30.00 | 30.56 | 29.81 | 30.18 | 1,078,346 | +0.21(+0.69%) |
Mar 11, 2019 | 29.58 | 30.00 | 29.49 | 29.97 | 688,069 | +0.53(+1.79%) |
Mar 08, 2019 | 28.72 | 29.54 | 28.47 | 29.44 | 1,028,955 | +0.04(+0.14%) |
Mar 07, 2019 | 30.27 | 30.39 | 29.38 | 29.40 | 994,430 | -0.86(-2.84%) |
Mar 06, 2019 | 30.82 | 31.07 | 29.96 | 30.26 | 941,657 | -0.50(-1.64%) |
Mar 05, 2019 | 30.53 | 31.00 | 30.00 | 30.76 | 900,965 | +0.52(+1.72%) |
Mar 04, 2019 | 30.85 | 30.87 | 29.67 | 30.24 | 1,252,601 | -0.39(-1.27%) |
Mar 01, 2019 | 30.85 | 30.90 | 30.29 | 30.63 | 840,638 | +0.02(+0.08%) |
Feb 28, 2019 | 30.63 | 30.82 | 30.53 | 30.61 | 1,097,447 | +0.01(+0.03%) |
Feb 27, 2019 | 30.66 | 30.83 | 30.19 | 30.60 | 1,101,414 | +0.21(+0.68%) |
Feb 26, 2019 | 29.79 | 30.48 | 29.62 | 30.39 | 932,414 | +0.58(+1.94%) |
Feb 25, 2019 | 30.29 | 30.32 | 29.72 | 29.81 | 936,653 | -0.34(-1.12%) |
Feb 22, 2019 | 30.09 | 30.24 | 29.71 | 30.15 | 695,826 | +0.35(+1.19%) |
Feb 21, 2019 | 29.88 | 30.22 | 29.67 | 29.80 | 1,003,543 | -0.10(-0.33%) |
Feb 20, 2019 | 29.51 | 29.94 | 29.46 | 29.90 | 1,395,526 | +0.50(+1.68%) |
Feb 19, 2019 | 29.21 | 29.47 | 29.09 | 29.40 | 1,177,195 | -0.05(-0.17%) |
Feb 15, 2019 | 29.34 | 29.63 | 28.89 | 29.45 | 1,366,446 | +0.62(+2.15%) |
Feb 14, 2019 | 28.87 | 28.88 | 28.49 | 28.83 | 629,299 | +0.01(+0.03%) |
Feb 13, 2019 | 28.73 | 29.00 | 28.61 | 28.82 | 1,373,901 | +0.44(+1.54%) |
Feb 12, 2019 | 27.48 | 28.59 | 27.20 | 28.39 | 1,060,148 | +0.72(+2.59%) |
Feb 11, 2019 | 28.63 | 28.68 | 27.45 | 27.67 | 1,353,012 | -0.66(-2.33%) |
Feb 08, 2019 | 29.11 | 29.27 | 28.24 | 28.33 | 1,503,867 | -0.73(-2.53%) |
Feb 07, 2019 | 28.06 | 29.28 | 27.77 | 29.06 | 1,614,531 | +0.47(+1.65%) |
Feb 06, 2019 | 29.71 | 29.88 | 28.07 | 28.59 | 2,470,519 | -1.58(-5.25%) |
Feb 05, 2019 | 30.75 | 31.11 | 29.47 | 30.18 | 2,266,479 | -0.58(-1.88%) |
Feb 04, 2019 | 30.10 | 31.65 | 29.93 | 30.76 | 3,078,355 | +1.16(+3.93%) |