Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.45 | 30.73 | 30.26 | 30.37 | 343,078 | -0.14(-0.44%) |
Apr 29, 2019 | 30.22 | 30.62 | 30.22 | 30.51 | 461,510 | +0.41(+1.38%) |
Apr 26, 2019 | 29.81 | 30.18 | 29.51 | 30.09 | 278,723 | +0.30(+0.99%) |
Apr 25, 2019 | 29.69 | 29.86 | 29.32 | 29.80 | 307,982 | +0.21(+0.71%) |
Apr 24, 2019 | 28.88 | 29.84 | 28.88 | 29.59 | 612,348 | +0.45(+1.54%) |
Apr 23, 2019 | 28.59 | 29.18 | 28.48 | 29.14 | 446,056 | +0.62(+2.19%) |
Apr 22, 2019 | 28.79 | 28.87 | 28.31 | 28.51 | 421,316 | -0.27(-0.94%) |
Apr 18, 2019 | 29.15 | 29.20 | 28.71 | 28.78 | 309,508 | -0.47(-1.62%) |
Apr 17, 2019 | 29.35 | 29.36 | 28.94 | 29.26 | 288,007 | -0.15(-0.52%) |
Apr 16, 2019 | 29.12 | 29.43 | 28.95 | 29.41 | 527,346 | +0.31(+1.07%) |
Apr 15, 2019 | 29.52 | 29.52 | 29.05 | 29.10 | 265,416 | -0.37(-1.26%) |
Apr 12, 2019 | 29.42 | 29.56 | 28.95 | 29.47 | 344,319 | +0.41(+1.42%) |
Apr 11, 2019 | 29.15 | 29.26 | 28.90 | 29.05 | 253,133 | +0.07(+0.23%) |
Apr 10, 2019 | 28.95 | 28.99 | 28.59 | 28.99 | 329,944 | +0.12(+0.41%) |
Apr 09, 2019 | 29.42 | 29.54 | 28.82 | 28.87 | 389,647 | -0.62(-2.12%) |
Apr 08, 2019 | 29.52 | 29.66 | 29.34 | 29.49 | 316,468 | -0.08(-0.26%) |
Apr 05, 2019 | 29.47 | 29.60 | 29.25 | 29.57 | 257,174 | +0.14(+0.46%) |
Apr 04, 2019 | 29.07 | 29.49 | 29.04 | 29.43 | 293,763 | +0.42(+1.46%) |
Apr 03, 2019 | 29.28 | 29.41 | 28.99 | 29.01 | 286,485 | -0.01(-0.03%) |
Apr 02, 2019 | 29.06 | 29.26 | 28.81 | 29.02 | 305,027 | -0.14(-0.49%) |
Apr 01, 2019 | 28.70 | 29.20 | 28.63 | 29.16 | 446,426 | +0.76(+2.68%) |
Mar 29, 2019 | 28.78 | 28.83 | 28.27 | 28.40 | 351,305 | -0.19(-0.65%) |
Mar 28, 2019 | 28.20 | 28.61 | 27.98 | 28.59 | 290,602 | +0.38(+1.35%) |
Mar 27, 2019 | 28.10 | 28.38 | 27.89 | 28.21 | 256,093 | +0.05(+0.18%) |
Mar 26, 2019 | 27.36 | 28.18 | 27.36 | 28.16 | 584,768 | +0.94(+3.44%) |
Mar 25, 2019 | 27.01 | 27.47 | 26.92 | 27.22 | 377,184 | +0.24(+0.88%) |
Mar 22, 2019 | 27.70 | 27.74 | 26.73 | 26.98 | 986,426 | -0.88(-3.15%) |
Mar 21, 2019 | 28.36 | 28.45 | 27.79 | 27.86 | 937,358 | -0.68(-2.40%) |
Mar 20, 2019 | 28.66 | 29.14 | 28.50 | 28.55 | 799,547 | -0.54(-1.86%) |
Mar 19, 2019 | 29.84 | 29.84 | 29.02 | 29.09 | 386,050 | -0.56(-1.88%) |
Mar 18, 2019 | 29.34 | 29.74 | 29.21 | 29.64 | 616,915 | +0.45(+1.53%) |
Mar 15, 2019 | 29.10 | 29.54 | 29.03 | 29.20 | 1,747,411 | +0.06(+0.20%) |
Mar 14, 2019 | 29.01 | 29.36 | 28.78 | 29.14 | 476,363 | +0.16(+0.55%) |
Mar 13, 2019 | 29.36 | 29.48 | 28.98 | 28.98 | 1,114,807 | -0.22(-0.75%) |
Mar 12, 2019 | 29.36 | 29.45 | 29.06 | 29.20 | 640,486 | -0.18(-0.60%) |
Mar 11, 2019 | 29.60 | 29.66 | 29.31 | 29.37 | 890,655 | -0.18(-0.60%) |
Mar 08, 2019 | 29.07 | 29.66 | 28.94 | 29.55 | 750,091 | +0.35(+1.19%) |
Mar 07, 2019 | 29.53 | 29.58 | 29.13 | 29.20 | 632,276 | -0.32(-1.09%) |
Mar 06, 2019 | 29.96 | 30.05 | 29.45 | 29.53 | 575,389 | -0.46(-1.52%) |
Mar 05, 2019 | 29.93 | 30.13 | 29.61 | 29.98 | 513,249 | +0.05(+0.17%) |
Mar 04, 2019 | 30.05 | 30.16 | 29.75 | 29.93 | 722,149 | -0.17(-0.56%) |
Mar 01, 2019 | 30.18 | 30.19 | 29.80 | 30.10 | 548,093 | +0.14(+0.45%) |
Feb 28, 2019 | 29.82 | 30.12 | 29.77 | 29.97 | 540,807 | +0.14(+0.48%) |
Feb 27, 2019 | 29.64 | 29.87 | 29.54 | 29.82 | 417,305 | +0.13(+0.45%) |
Feb 26, 2019 | 30.03 | 30.18 | 29.67 | 29.69 | 447,989 | -0.45(-1.50%) |
Feb 25, 2019 | 30.21 | 30.41 | 30.07 | 30.14 | 705,305 | +0.10(+0.34%) |
Feb 22, 2019 | 29.86 | 30.05 | 29.69 | 30.04 | 600,764 | +0.23(+0.76%) |
Feb 21, 2019 | 29.70 | 29.86 | 29.59 | 29.81 | 694,603 | +0.04(+0.14%) |
Feb 20, 2019 | 29.03 | 29.77 | 28.86 | 29.77 | 699,731 | +0.67(+2.31%) |
Feb 19, 2019 | 28.40 | 29.23 | 28.14 | 29.10 | 837,145 | +0.57(+2.00%) |
Feb 15, 2019 | 28.25 | 28.58 | 28.21 | 28.53 | 501,014 | +0.46(+1.64%) |
Feb 14, 2019 | 28.04 | 28.20 | 27.90 | 28.07 | 558,411 | -0.20(-0.71%) |
Feb 13, 2019 | 28.19 | 28.33 | 28.03 | 28.27 | 309,141 | +0.09(+0.33%) |
Feb 12, 2019 | 28.07 | 28.32 | 27.98 | 28.18 | 589,960 | +0.22(+0.78%) |
Feb 11, 2019 | 27.58 | 27.97 | 27.43 | 27.96 | 599,723 | +0.45(+1.65%) |
Feb 08, 2019 | 27.27 | 27.56 | 27.08 | 27.51 | 874,272 | +0.11(+0.40%) |
Feb 07, 2019 | 27.06 | 27.43 | 26.89 | 27.40 | 643,837 | +0.44(+1.65%) |
Feb 06, 2019 | 26.78 | 26.99 | 26.75 | 26.95 | 294,496 | +0.08(+0.31%) |
Feb 05, 2019 | 26.77 | 26.91 | 26.47 | 26.87 | 479,004 | +0.10(+0.38%) |
Feb 04, 2019 | 26.44 | 26.79 | 26.30 | 26.77 | 408,096 | +0.34(+1.30%) |