Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 32.08 | 32.67 | 32.08 | 32.58 | 8,054 | +0.49(+1.52%) |
Apr 29, 2019 | 31.69 | 32.36 | 31.69 | 32.09 | 8,788 | +0.29(+0.90%) |
Apr 26, 2019 | 30.96 | 31.81 | 30.96 | 31.81 | 13,957 | +0.57(+1.81%) |
Apr 25, 2019 | 32.51 | 32.51 | 31.03 | 31.24 | 11,256 | -1.98(-5.95%) |
Apr 24, 2019 | 33.39 | 33.62 | 33.22 | 33.22 | 7,950 | -0.29(-0.86%) |
Apr 23, 2019 | 32.91 | 33.70 | 32.91 | 33.51 | 10,380 | +0.91(+2.79%) |
Apr 22, 2019 | 32.68 | 32.90 | 32.59 | 32.60 | 6,920 | -0.31(-0.93%) |
Apr 18, 2019 | 32.44 | 33.02 | 32.40 | 32.90 | 32,427 | +0.95(+2.98%) |
Apr 17, 2019 | 32.10 | 32.10 | 31.88 | 31.95 | 5,898 | +0.25(+0.78%) |
Apr 16, 2019 | 31.54 | 31.83 | 31.46 | 31.71 | 2,543 | +0.48(+1.55%) |
Apr 15, 2019 | 31.81 | 31.81 | 31.13 | 31.22 | 4,078 | -0.44(-1.39%) |
Apr 12, 2019 | 31.67 | 31.67 | 31.16 | 31.66 | 10,599 | +1.08(+3.52%) |
Apr 11, 2019 | 30.13 | 30.59 | 30.13 | 30.59 | 1,872 | +0.92(+3.10%) |
Apr 10, 2019 | 29.49 | 29.77 | 29.21 | 29.67 | 2,329 | -0.02(-0.06%) |
Apr 09, 2019 | 29.95 | 30.08 | 29.68 | 29.68 | 5,748 | -1.35(-4.36%) |
Apr 08, 2019 | 30.60 | 31.04 | 30.40 | 31.04 | 4,691 | -0.42(-1.34%) |
Apr 05, 2019 | 31.47 | 31.61 | 31.40 | 31.46 | 8,080 | +0.21(+0.68%) |
Apr 04, 2019 | 31.26 | 31.45 | 31.12 | 31.24 | 6,378 | +0.52(+1.70%) |
Apr 03, 2019 | 31.22 | 31.31 | 30.48 | 30.72 | 6,946 | -0.25(-0.80%) |
Apr 02, 2019 | 30.87 | 31.24 | 30.76 | 30.97 | 4,342 | -0.01(-0.02%) |
Apr 01, 2019 | 30.10 | 30.97 | 29.99 | 30.97 | 4,813 | +1.81(+6.21%) |
Mar 29, 2019 | 29.06 | 29.16 | 28.92 | 29.16 | 4,512 | +0.80(+2.81%) |
Mar 28, 2019 | 28.16 | 28.36 | 28.16 | 28.36 | 984 | +0.68(+2.44%) |
Mar 27, 2019 | 27.83 | 27.96 | 27.61 | 27.69 | 15,838 | +0.09(+0.34%) |
Mar 26, 2019 | 27.69 | 27.74 | 27.59 | 27.59 | 2,332 | +0.56(+2.08%) |
Mar 25, 2019 | 27.05 | 27.10 | 26.74 | 27.03 | 4,076 | +0.12(+0.46%) |
Mar 22, 2019 | 28.21 | 28.21 | 26.91 | 26.91 | 21,198 | -1.93(-6.70%) |
Mar 21, 2019 | 28.62 | 29.02 | 28.55 | 28.84 | 3,387 | +0.75(+2.66%) |
Mar 20, 2019 | 28.01 | 28.62 | 27.71 | 28.09 | 8,050 | -0.46(-1.63%) |
Mar 19, 2019 | 29.31 | 29.44 | 28.49 | 28.56 | 7,405 | -0.42(-1.44%) |
Mar 18, 2019 | 28.11 | 29.00 | 28.11 | 28.98 | 6,554 | +0.79(+2.79%) |
Mar 15, 2019 | 28.48 | 28.60 | 28.15 | 28.19 | 13,260 | -0.26(-0.91%) |
Mar 14, 2019 | 28.53 | 28.64 | 28.35 | 28.45 | 8,842 | -0.29(-1.00%) |
Mar 13, 2019 | 28.26 | 29.01 | 28.26 | 28.74 | 4,095 | +0.78(+2.78%) |
Mar 12, 2019 | 28.21 | 28.53 | 27.91 | 27.96 | 11,772 | -0.80(-2.78%) |
Mar 11, 2019 | 27.07 | 28.76 | 27.07 | 28.76 | 7,649 | +0.71(+2.55%) |
Mar 08, 2019 | 27.15 | 28.05 | 27.15 | 28.05 | 12,207 | -0.20(-0.70%) |
Mar 07, 2019 | 28.40 | 28.48 | 27.56 | 28.24 | 11,056 | -0.50(-1.75%) |
Mar 06, 2019 | 29.41 | 29.45 | 28.70 | 28.75 | 37,580 | -1.03(-3.44%) |
Mar 05, 2019 | 30.25 | 30.25 | 29.77 | 29.77 | 8,836 | -0.48(-1.59%) |
Mar 04, 2019 | 31.34 | 31.41 | 29.53 | 30.25 | 16,919 | -0.43(-1.39%) |
Mar 01, 2019 | 31.36 | 31.36 | 30.19 | 30.68 | 26,836 | +0.11(+0.36%) |
Feb 28, 2019 | 30.74 | 30.81 | 30.57 | 30.57 | 2,111 | -0.33(-1.06%) |
Feb 27, 2019 | 30.45 | 30.90 | 30.28 | 30.90 | 10,272 | +0.31(+1.02%) |
Feb 26, 2019 | 30.38 | 31.05 | 30.38 | 30.59 | 27,703 | -0.25(-0.80%) |
Feb 25, 2019 | 31.36 | 32.18 | 30.81 | 30.83 | 19,465 | +0.43(+1.41%) |
Feb 22, 2019 | 29.93 | 30.41 | 29.93 | 30.41 | 10,418 | +0.54(+1.82%) |
Feb 21, 2019 | 29.96 | 30.08 | 29.58 | 29.86 | 7,651 | -0.35(-1.17%) |
Feb 20, 2019 | 29.85 | 30.27 | 29.85 | 30.22 | 6,811 | +0.41(+1.39%) |
Feb 19, 2019 | 29.64 | 30.06 | 29.38 | 29.80 | 40,291 | -0.01(-0.05%) |
Feb 15, 2019 | 28.85 | 29.83 | 28.85 | 29.82 | 24,626 | +1.03(+3.56%) |
Feb 14, 2019 | 29.01 | 29.02 | 28.51 | 28.79 | 26,102 | -0.40(-1.36%) |
Feb 13, 2019 | 28.91 | 29.36 | 28.89 | 29.19 | 23,184 | +0.56(+1.95%) |
Feb 12, 2019 | 28.05 | 28.76 | 28.02 | 28.63 | 19,120 | +1.28(+4.70%) |
Feb 11, 2019 | 27.44 | 27.44 | 27.16 | 27.35 | 13,916 | +0.60(+2.23%) |
Feb 08, 2019 | 26.23 | 26.75 | 25.99 | 26.75 | 15,259 | -0.05(-0.17%) |
Feb 07, 2019 | 26.84 | 27.02 | 26.23 | 26.79 | 13,666 | -0.56(-2.05%) |
Feb 06, 2019 | 27.39 | 27.59 | 27.17 | 27.36 | 8,209 | +0.01(+0.05%) |
Feb 05, 2019 | 26.81 | 27.34 | 26.69 | 27.34 | 9,268 | +0.74(+2.80%) |
Feb 04, 2019 | 25.84 | 26.60 | 25.70 | 26.60 | 8,445 | +0.91(+3.56%) |