Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.94 | 30.98 | 30.80 | 30.93 | 13,459 | -0.17(-0.54%) |
Apr 29, 2019 | 31.12 | 31.15 | 31.03 | 31.10 | 5,401,611 | -0.02(-0.06%) |
Apr 26, 2019 | 31.03 | 31.15 | 30.97 | 31.12 | 14,870 | +0.09(+0.29%) |
Apr 25, 2019 | 31.11 | 31.11 | 30.86 | 31.03 | 18,327 | -0.41(-1.29%) |
Apr 24, 2019 | 31.54 | 31.56 | 31.35 | 31.43 | 4,059 | -0.30(-0.93%) |
Apr 23, 2019 | 31.64 | 31.75 | 31.62 | 31.73 | 30,574 | +0.05(+0.17%) |
Apr 22, 2019 | 31.61 | 31.67 | 31.57 | 31.67 | 5,330 | -0.32(-0.99%) |
Apr 18, 2019 | 31.93 | 32.01 | 31.93 | 31.99 | 1,929 | -0.02(-0.05%) |
Apr 17, 2019 | 32.15 | 32.17 | 32.01 | 32.01 | 48,818 | +0.11(+0.36%) |
Apr 16, 2019 | 32.15 | 32.15 | 31.84 | 31.89 | 108,235 | +0.40(+1.27%) |
Apr 15, 2019 | 31.85 | 31.85 | 31.42 | 31.49 | 13,597 | -0.56(-1.75%) |
Apr 12, 2019 | 32.05 | 32.23 | 32.04 | 32.05 | 40,297 | +0.41(+1.28%) |
Apr 11, 2019 | 31.88 | 31.88 | 31.60 | 31.64 | 9,898 | -0.53(-1.65%) |
Apr 10, 2019 | 32.25 | 32.25 | 32.06 | 32.17 | 9,861 | +0.11(+0.35%) |
Apr 09, 2019 | 32.08 | 32.09 | 32.02 | 32.06 | 49,008 | -0.07(-0.23%) |
Apr 08, 2019 | 32.07 | 32.17 | 31.99 | 32.14 | 17,025 | -0.12(-0.38%) |
Apr 05, 2019 | 32.04 | 32.27 | 32.04 | 32.26 | 11,578 | +0.42(+1.32%) |
Apr 04, 2019 | 31.72 | 31.90 | 31.72 | 31.84 | 174,353 | +0.29(+0.93%) |
Apr 03, 2019 | 31.54 | 31.76 | 31.49 | 31.55 | 8,185 | +0.29(+0.92%) |
Apr 02, 2019 | 31.29 | 31.29 | 31.21 | 31.26 | 3,065 | -0.14(-0.46%) |
Apr 01, 2019 | 31.42 | 31.42 | 31.25 | 31.40 | 13,738 | +0.66(+2.15%) |
Mar 29, 2019 | 30.64 | 30.77 | 30.61 | 30.74 | 23,270 | +0.72(+2.39%) |
Mar 28, 2019 | 29.94 | 30.04 | 29.90 | 30.02 | 2,924 | +0.13(+0.44%) |
Mar 27, 2019 | 30.03 | 30.04 | 29.79 | 29.89 | 5,001,599 | -0.08(-0.28%) |
Mar 26, 2019 | 29.96 | 29.97 | 29.86 | 29.97 | 11,366 | -0.02(-0.07%) |
Mar 25, 2019 | 29.82 | 30.06 | 29.82 | 30.00 | 7,478 | -0.04(-0.14%) |
Mar 22, 2019 | 30.26 | 30.26 | 30.02 | 30.04 | 247,571 | -0.82(-2.65%) |
Mar 21, 2019 | 30.60 | 30.86 | 30.60 | 30.86 | 9,059 | +0.01(+0.05%) |
Mar 20, 2019 | 30.64 | 30.97 | 30.54 | 30.84 | 3,439 | -0.01(-0.02%) |
Mar 19, 2019 | 30.90 | 30.95 | 30.85 | 30.85 | 3,450 | -0.05(-0.15%) |
Mar 18, 2019 | 30.76 | 30.91 | 30.76 | 30.90 | 14,789 | +0.60(+1.97%) |
Mar 15, 2019 | 30.26 | 30.34 | 30.23 | 30.30 | 7,378 | +0.40(+1.33%) |
Mar 14, 2019 | 29.95 | 29.95 | 29.78 | 29.90 | 12,757 | -0.27(-0.90%) |
Mar 13, 2019 | 30.23 | 30.23 | 30.12 | 30.17 | 25,533 | -0.26(-0.84%) |
Mar 12, 2019 | 30.24 | 30.43 | 30.24 | 30.43 | 36,166 | +0.31(+1.03%) |
Mar 11, 2019 | 29.86 | 30.13 | 29.86 | 30.12 | 6,481 | +0.92(+3.14%) |
Mar 08, 2019 | 29.12 | 29.20 | 29.05 | 29.20 | 6,697 | -0.62(-2.09%) |
Mar 07, 2019 | 30.36 | 30.36 | 29.82 | 29.83 | 3,672,624 | -0.80(-2.60%) |
Mar 06, 2019 | 30.80 | 30.80 | 30.62 | 30.62 | 7,364 | -0.22(-0.72%) |
Mar 05, 2019 | 30.60 | 30.84 | 30.60 | 30.84 | 13,512 | +0.53(+1.73%) |
Mar 04, 2019 | 30.57 | 30.57 | 30.26 | 30.32 | 3,797,192 | +0.29(+0.98%) |
Mar 01, 2019 | 30.01 | 30.08 | 30.01 | 30.02 | 3,291 | +0.42(+1.42%) |
Feb 28, 2019 | 29.62 | 29.73 | 29.60 | 29.60 | 6,181 | -0.19(-0.64%) |
Feb 27, 2019 | 29.79 | 29.82 | 29.69 | 29.79 | 2,443 | -0.32(-1.06%) |
Feb 26, 2019 | 30.10 | 30.12 | 29.95 | 30.11 | 7,010 | -0.24(-0.78%) |
Feb 25, 2019 | 30.35 | 30.45 | 30.29 | 30.35 | 13,901 | +1.06(+3.61%) |
Feb 22, 2019 | 29.05 | 29.34 | 29.05 | 29.29 | 5,562 | +0.62(+2.15%) |
Feb 21, 2019 | 28.73 | 28.73 | 28.65 | 28.68 | 3,081 | -0.12(-0.43%) |
Feb 20, 2019 | 28.81 | 28.97 | 28.80 | 28.80 | 3,312 | +0.15(+0.53%) |
Feb 19, 2019 | 28.16 | 28.65 | 28.16 | 28.65 | 3,784 | +0.55(+1.94%) |
Feb 15, 2019 | 28.27 | 28.27 | 28.04 | 28.10 | 6,924 | -0.24(-0.85%) |
Feb 14, 2019 | 28.19 | 28.36 | 28.19 | 28.34 | 1,783 | -0.07(-0.24%) |
Feb 13, 2019 | 28.47 | 28.58 | 28.38 | 28.41 | 2,957 | +0.25(+0.90%) |
Feb 12, 2019 | 28.24 | 28.24 | 28.13 | 28.16 | 2,636 | +0.19(+0.68%) |
Feb 11, 2019 | 28.15 | 28.15 | 27.96 | 27.97 | 2,324 | +0.34(+1.23%) |
Feb 08, 2019 | 27.53 | 27.63 | 27.46 | 27.63 | 2,270 | -0.01(-0.03%) |
Feb 07, 2019 | 27.90 | 27.90 | 27.49 | 27.64 | 2,893 | -0.37(-1.32%) |
Feb 06, 2019 | 28.22 | 28.22 | 28.00 | 28.01 | 1,345 | -0.27(-0.95%) |
Feb 05, 2019 | 28.14 | 28.27 | 28.13 | 28.27 | 3,644 | +0.41(+1.46%) |
Feb 04, 2019 | 27.83 | 27.88 | 27.71 | 27.87 | 3,636 | +0.02(+0.08%) |