Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 31.33 | 31.33 | 30.94 | 31.21 | 26,198 | -0.04(-0.13%) |
Apr 29, 2019 | 31.09 | 31.28 | 31.00 | 31.25 | 30,199 | +0.37(+1.21%) |
Apr 26, 2019 | 30.57 | 30.87 | 30.52 | 30.87 | 30,065 | +0.30(+0.98%) |
Apr 25, 2019 | 30.67 | 30.71 | 30.41 | 30.57 | 24,848 | -0.05(-0.16%) |
Apr 24, 2019 | 30.63 | 30.67 | 30.51 | 30.62 | 16,393 | +0.00(+0.00%) |
Apr 23, 2019 | 30.32 | 30.66 | 30.23 | 30.62 | 38,754 | +0.53(+1.75%) |
Apr 22, 2019 | 29.83 | 30.09 | 29.71 | 30.09 | 19,744 | +0.24(+0.80%) |
Apr 18, 2019 | 30.13 | 30.13 | 29.51 | 29.85 | 61,337 | -0.27(-0.89%) |
Apr 17, 2019 | 30.75 | 30.75 | 30.04 | 30.12 | 101,630 | -0.40(-1.30%) |
Apr 16, 2019 | 30.74 | 30.83 | 30.43 | 30.52 | 61,146 | -0.13(-0.42%) |
Apr 15, 2019 | 30.91 | 30.91 | 30.55 | 30.65 | 32,072 | -0.24(-0.77%) |
Apr 12, 2019 | 30.83 | 30.90 | 30.71 | 30.89 | 18,602 | +0.21(+0.69%) |
Apr 11, 2019 | 30.81 | 30.86 | 30.63 | 30.68 | 10,441 | -0.04(-0.14%) |
Apr 10, 2019 | 30.57 | 30.77 | 30.53 | 30.72 | 18,084 | +0.21(+0.68%) |
Apr 09, 2019 | 30.59 | 30.62 | 30.39 | 30.51 | 92,576 | -0.08(-0.26%) |
Apr 08, 2019 | 30.83 | 30.83 | 30.28 | 30.59 | 27,649 | -0.14(-0.45%) |
Apr 05, 2019 | 30.79 | 30.82 | 30.62 | 30.73 | 21,820 | +0.13(+0.42%) |
Apr 04, 2019 | 31.27 | 31.27 | 30.23 | 30.60 | 25,217 | -0.42(-1.37%) |
Apr 03, 2019 | 30.99 | 31.30 | 30.97 | 31.02 | 38,254 | +0.15(+0.47%) |
Apr 02, 2019 | 30.75 | 30.95 | 30.53 | 30.88 | 24,328 | +0.05(+0.16%) |
Apr 01, 2019 | 30.70 | 31.17 | 30.45 | 30.83 | 47,838 | +0.49(+1.62%) |
Mar 29, 2019 | 30.62 | 30.62 | 30.21 | 30.34 | 107,492 | +0.12(+0.41%) |
Mar 28, 2019 | 30.09 | 30.23 | 29.88 | 30.21 | 74,471 | +0.30(+1.00%) |
Mar 27, 2019 | 30.35 | 30.57 | 29.65 | 29.91 | 85,278 | -0.37(-1.21%) |
Mar 26, 2019 | 30.43 | 30.59 | 30.13 | 30.28 | 108,496 | +0.10(+0.33%) |
Mar 25, 2019 | 30.20 | 30.39 | 29.60 | 30.18 | 75,925 | +0.01(+0.02%) |
Mar 22, 2019 | 31.04 | 31.20 | 30.05 | 30.18 | 78,230 | -1.07(-3.44%) |
Mar 21, 2019 | 30.84 | 31.33 | 30.73 | 31.25 | 70,947 | +0.52(+1.70%) |
Mar 20, 2019 | 30.94 | 31.00 | 30.33 | 30.73 | 49,806 | -0.22(-0.71%) |
Mar 19, 2019 | 30.83 | 31.03 | 30.83 | 30.95 | 25,143 | +0.51(+1.68%) |
Mar 18, 2019 | 30.63 | 30.78 | 30.20 | 30.44 | 39,560 | +0.09(+0.30%) |
Mar 15, 2019 | 30.39 | 30.55 | 30.31 | 30.35 | 10,256 | -0.03(-0.10%) |
Mar 14, 2019 | 30.24 | 30.45 | 30.24 | 30.38 | 11,492 | +0.29(+0.98%) |
Mar 13, 2019 | 30.19 | 30.57 | 30.08 | 30.08 | 28,625 | -0.06(-0.20%) |
Mar 12, 2019 | 29.97 | 30.32 | 29.97 | 30.14 | 11,797 | +0.01(+0.03%) |
Mar 11, 2019 | 29.50 | 30.25 | 29.50 | 30.13 | 20,443 | +0.95(+3.27%) |
Mar 08, 2019 | 29.04 | 29.31 | 28.82 | 29.18 | 20,915 | -0.29(-0.99%) |
Mar 07, 2019 | 29.98 | 29.98 | 29.19 | 29.47 | 18,390 | -0.59(-1.98%) |
Mar 06, 2019 | 30.36 | 30.38 | 29.77 | 30.06 | 84,381 | -0.34(-1.11%) |
Mar 05, 2019 | 30.14 | 30.51 | 30.04 | 30.40 | 13,744 | +0.07(+0.23%) |
Mar 04, 2019 | 30.68 | 30.72 | 29.79 | 30.33 | 22,838 | -0.33(-1.07%) |
Mar 01, 2019 | 30.31 | 30.66 | 30.31 | 30.66 | 15,183 | +0.50(+1.67%) |
Feb 28, 2019 | 30.24 | 30.28 | 29.86 | 30.16 | 8,259 | -0.32(-1.05%) |
Feb 27, 2019 | 29.92 | 30.49 | 29.92 | 30.48 | 4,860 | +0.62(+2.09%) |
Feb 26, 2019 | 29.85 | 30.05 | 29.82 | 29.85 | 7,845 | -0.15(-0.51%) |
Feb 25, 2019 | 30.12 | 30.24 | 29.89 | 30.01 | 18,599 | +0.32(+1.09%) |
Feb 22, 2019 | 29.18 | 29.80 | 29.18 | 29.69 | 15,183 | +0.63(+2.16%) |
Feb 21, 2019 | 29.50 | 29.50 | 28.99 | 29.06 | 18,275 | -0.48(-1.62%) |
Feb 20, 2019 | 29.10 | 29.54 | 29.10 | 29.54 | 13,198 | +0.32(+1.08%) |
Feb 19, 2019 | 28.68 | 29.41 | 28.68 | 29.22 | 7,116 | +0.46(+1.60%) |
Feb 15, 2019 | 28.89 | 28.96 | 28.74 | 28.76 | 2,916 | +0.04(+0.14%) |
Feb 14, 2019 | 28.63 | 28.84 | 28.43 | 28.72 | 5,534 | +0.10(+0.35%) |
Feb 13, 2019 | 28.52 | 28.69 | 28.48 | 28.62 | 8,229 | +0.29(+1.03%) |
Feb 12, 2019 | 28.11 | 28.40 | 28.11 | 28.33 | 30,354 | +0.46(+1.65%) |
Feb 11, 2019 | 27.85 | 27.94 | 27.83 | 27.87 | 2,413 | +0.09(+0.31%) |
Feb 08, 2019 | 27.20 | 27.81 | 27.20 | 27.78 | 3,821 | +0.18(+0.67%) |
Feb 07, 2019 | 27.77 | 27.77 | 27.23 | 27.60 | 4,249 | -0.30(-1.07%) |
Feb 06, 2019 | 28.09 | 28.09 | 27.79 | 27.90 | 11,701 | -0.07(-0.24%) |
Feb 05, 2019 | 27.81 | 28.02 | 27.70 | 27.96 | 24,822 | +0.29(+1.03%) |
Feb 04, 2019 | 27.36 | 27.75 | 27.36 | 27.68 | 20,997 | +0.32(+1.16%) |