Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.36 | 30.38 | 30.12 | 30.32 | 257,936 | -0.06(-0.20%) |
Apr 29, 2019 | 30.25 | 30.47 | 30.25 | 30.38 | 180,367 | +0.10(+0.33%) |
Apr 26, 2019 | 30.22 | 30.40 | 30.17 | 30.28 | 199,200 | +0.05(+0.17%) |
Apr 25, 2019 | 30.58 | 30.58 | 30.18 | 30.23 | 175,854 | -0.52(-1.69%) |
Apr 24, 2019 | 30.78 | 30.89 | 30.64 | 30.75 | 197,838 | -0.03(-0.10%) |
Apr 23, 2019 | 30.78 | 30.79 | 30.52 | 30.78 | 143,208 | -0.01(-0.03%) |
Apr 22, 2019 | 30.66 | 30.83 | 30.64 | 30.79 | 116,314 | +0.08(+0.26%) |
Apr 18, 2019 | 30.66 | 30.75 | 30.54 | 30.71 | 238,500 | +0.06(+0.20%) |
Apr 17, 2019 | 30.99 | 31.04 | 30.65 | 30.65 | 232,042 | -0.39(-1.26%) |
Apr 16, 2019 | 30.97 | 31.04 | 30.93 | 31.04 | 140,828 | +0.19(+0.62%) |
Apr 15, 2019 | 30.86 | 30.93 | 30.76 | 30.85 | 110,140 | -0.01(-0.03%) |
Apr 12, 2019 | 30.81 | 30.90 | 30.72 | 30.86 | 202,500 | +0.16(+0.52%) |
Apr 11, 2019 | 30.77 | 30.77 | 30.55 | 30.70 | 165,575 | +0.01(+0.03%) |
Apr 10, 2019 | 30.35 | 30.70 | 30.35 | 30.69 | 256,794 | +0.34(+1.12%) |
Apr 09, 2019 | 30.41 | 30.45 | 30.25 | 30.35 | 222,834 | -0.14(-0.46%) |
Apr 08, 2019 | 30.29 | 30.49 | 30.17 | 30.49 | 275,711 | +0.13(+0.43%) |
Apr 05, 2019 | 30.34 | 30.42 | 30.29 | 30.36 | 275,200 | +0.09(+0.30%) |
Apr 04, 2019 | 30.35 | 30.45 | 30.15 | 30.27 | 708,598 | -0.04(-0.12%) |
Apr 03, 2019 | 30.28 | 30.39 | 30.17 | 30.30 | 464,623 | +0.23(+0.75%) |
Apr 02, 2019 | 30.15 | 30.30 | 30.03 | 30.08 | 580,399 | -0.04(-0.13%) |
Apr 01, 2019 | 30.01 | 30.12 | 29.92 | 30.12 | 1,297,758 | +0.38(+1.28%) |
Mar 29, 2019 | 29.70 | 29.74 | 29.51 | 29.74 | 1,424,500 | +0.21(+0.71%) |
Mar 28, 2019 | 29.82 | 29.88 | 29.38 | 29.53 | 270,486 | -0.22(-0.74%) |
Mar 27, 2019 | 29.81 | 29.99 | 29.60 | 29.75 | 297,192 | -0.07(-0.23%) |
Mar 26, 2019 | 29.68 | 29.86 | 29.54 | 29.82 | 821,211 | +0.35(+1.19%) |
Mar 25, 2019 | 29.40 | 29.54 | 29.27 | 29.47 | 407,289 | -0.01(-0.03%) |
Mar 22, 2019 | 29.66 | 29.79 | 29.39 | 29.48 | 452,300 | -0.28(-0.94%) |
Mar 21, 2019 | 29.25 | 29.84 | 29.25 | 29.76 | 230,043 | +0.46(+1.57%) |
Mar 20, 2019 | 29.38 | 29.56 | 29.22 | 29.30 | 470,633 | -0.28(-0.95%) |
Mar 19, 2019 | 29.89 | 29.89 | 29.48 | 29.58 | 320,210 | -0.20(-0.67%) |
Mar 18, 2019 | 29.79 | 29.88 | 29.63 | 29.78 | 472,745 | +0.06(+0.20%) |
Mar 15, 2019 | 29.57 | 29.79 | 29.57 | 29.72 | 266,200 | +0.23(+0.78%) |
Mar 14, 2019 | 29.54 | 29.59 | 29.43 | 29.49 | 594,677 | +0.01(+0.03%) |
Mar 13, 2019 | 29.46 | 29.59 | 29.41 | 29.48 | 373,512 | +0.10(+0.34%) |
Mar 12, 2019 | 29.33 | 29.54 | 29.32 | 29.38 | 799,812 | +0.05(+0.17%) |
Mar 11, 2019 | 28.94 | 29.36 | 28.49 | 29.33 | 1,390,569 | +0.43(+1.49%) |
Mar 08, 2019 | 28.75 | 28.91 | 28.58 | 28.90 | 418,100 | -0.03(-0.10%) |
Mar 07, 2019 | 28.99 | 29.12 | 28.84 | 28.93 | 319,017 | -0.03(-0.10%) |
Mar 06, 2019 | 29.19 | 29.19 | 28.90 | 28.96 | 479,419 | -0.18(-0.62%) |
Mar 05, 2019 | 29.38 | 29.45 | 29.11 | 29.14 | 649,409 | -0.22(-0.75%) |
Mar 04, 2019 | 29.78 | 29.80 | 29.10 | 29.36 | 464,234 | -0.34(-1.14%) |
Mar 01, 2019 | 29.84 | 29.84 | 29.59 | 29.70 | 409,400 | +0.01(+0.03%) |
Feb 28, 2019 | 29.76 | 29.84 | 29.67 | 29.69 | 303,853 | -0.10(-0.34%) |
Feb 27, 2019 | 29.67 | 29.81 | 29.61 | 29.79 | 417,933 | +0.05(+0.17%) |
Feb 26, 2019 | 29.70 | 29.83 | 29.70 | 29.74 | 956,349 | -0.05(-0.17%) |
Feb 25, 2019 | 29.96 | 29.97 | 29.77 | 29.79 | 575,075 | +0.00(+0.00%) |
Feb 22, 2019 | 29.63 | 29.80 | 29.57 | 29.79 | 255,800 | +0.29(+0.98%) |
Feb 21, 2019 | 29.56 | 29.58 | 29.32 | 29.50 | 328,113 | -0.11(-0.37%) |
Feb 20, 2019 | 29.41 | 29.71 | 29.41 | 29.61 | 292,539 | +0.23(+0.78%) |
Feb 19, 2019 | 29.19 | 29.48 | 29.10 | 29.38 | 178,411 | +0.15(+0.51%) |
Feb 15, 2019 | 28.73 | 29.23 | 28.73 | 29.23 | 223,000 | +0.68(+2.38%) |
Feb 14, 2019 | 28.45 | 28.76 | 28.45 | 28.55 | 302,911 | +0.02(+0.07%) |
Feb 13, 2019 | 28.52 | 28.58 | 28.35 | 28.53 | 246,099 | +0.07(+0.25%) |
Feb 12, 2019 | 28.34 | 28.53 | 28.31 | 28.46 | 344,468 | +0.25(+0.89%) |
Feb 11, 2019 | 28.08 | 28.24 | 28.08 | 28.21 | 691,289 | +0.19(+0.68%) |
Feb 08, 2019 | 27.63 | 28.03 | 27.60 | 28.02 | 254,300 | +0.38(+1.37%) |
Feb 07, 2019 | 27.80 | 27.80 | 27.41 | 27.64 | 301,387 | -0.26(-0.93%) |
Feb 06, 2019 | 27.85 | 28.03 | 27.85 | 27.90 | 252,199 | +0.04(+0.14%) |
Feb 05, 2019 | 28.02 | 28.04 | 27.84 | 27.86 | 242,853 | -0.14(-0.50%) |
Feb 04, 2019 | 28.02 | 28.05 | 27.91 | 28.00 | 588,653 | -0.06(-0.21%) |