Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.31 | 30.42 | 30.12 | 30.39 | 459,672 | +0.11(+0.36%) |
Apr 29, 2019 | 30.34 | 30.42 | 30.27 | 30.28 | 407,523 | -0.07(-0.23%) |
Apr 26, 2019 | 30.20 | 30.35 | 30.13 | 30.35 | 329,498 | +0.20(+0.68%) |
Apr 25, 2019 | 30.34 | 30.34 | 30.06 | 30.15 | 473,875 | -0.25(-0.83%) |
Apr 24, 2019 | 30.44 | 30.49 | 30.31 | 30.40 | 510,612 | -0.06(-0.21%) |
Apr 23, 2019 | 30.33 | 30.49 | 30.25 | 30.46 | 475,811 | +0.20(+0.68%) |
Apr 22, 2019 | 30.44 | 30.46 | 30.16 | 30.26 | 473,385 | -0.17(-0.57%) |
Apr 18, 2019 | 30.48 | 30.49 | 30.34 | 30.43 | 386,128 | +0.02(+0.05%) |
Apr 17, 2019 | 30.62 | 30.62 | 30.38 | 30.42 | 486,553 | -0.07(-0.23%) |
Apr 16, 2019 | 30.53 | 30.53 | 30.29 | 30.49 | 494,521 | +0.02(+0.05%) |
Apr 15, 2019 | 30.64 | 30.64 | 30.44 | 30.47 | 489,382 | -0.13(-0.41%) |
Apr 12, 2019 | 30.55 | 30.60 | 30.41 | 30.60 | 550,306 | +0.17(+0.54%) |
Apr 11, 2019 | 30.43 | 30.53 | 30.35 | 30.43 | 492,831 | +0.06(+0.18%) |
Apr 10, 2019 | 30.28 | 30.39 | 30.24 | 30.38 | 298,784 | +0.15(+0.49%) |
Apr 09, 2019 | 30.42 | 30.42 | 30.18 | 30.23 | 517,680 | -0.24(-0.80%) |
Apr 08, 2019 | 30.47 | 30.48 | 30.40 | 30.47 | 460,962 | -0.03(-0.10%) |
Apr 05, 2019 | 30.33 | 30.51 | 30.26 | 30.50 | 935,165 | +0.24(+0.78%) |
Apr 04, 2019 | 30.16 | 30.27 | 30.13 | 30.27 | 520,680 | +0.13(+0.42%) |
Apr 03, 2019 | 30.23 | 30.28 | 30.07 | 30.14 | 754,701 | +0.01(+0.03%) |
Apr 02, 2019 | 30.12 | 30.16 | 30.03 | 30.13 | 597,392 | +0.02(+0.05%) |
Apr 01, 2019 | 29.97 | 30.14 | 29.89 | 30.12 | 894,715 | +0.31(+1.06%) |
Mar 29, 2019 | 29.87 | 29.90 | 29.72 | 29.80 | 604,524 | +0.02(+0.05%) |
Mar 28, 2019 | 29.75 | 29.84 | 29.59 | 29.79 | 433,516 | +0.09(+0.29%) |
Mar 27, 2019 | 29.85 | 29.91 | 29.57 | 29.70 | 724,867 | -0.14(-0.48%) |
Mar 26, 2019 | 29.67 | 29.86 | 29.66 | 29.84 | 652,732 | +0.33(+1.12%) |
Mar 25, 2019 | 29.49 | 29.61 | 29.31 | 29.51 | 723,053 | +0.02(+0.05%) |
Mar 22, 2019 | 29.91 | 29.92 | 29.49 | 29.49 | 741,910 | -0.50(-1.68%) |
Mar 21, 2019 | 29.52 | 30.05 | 29.52 | 30.00 | 662,716 | +0.43(+1.44%) |
Mar 20, 2019 | 29.75 | 29.81 | 29.49 | 29.57 | 1,036,592 | -0.19(-0.64%) |
Mar 19, 2019 | 29.97 | 30.01 | 29.67 | 29.76 | 696,041 | -0.13(-0.42%) |
Mar 18, 2019 | 29.79 | 29.90 | 29.74 | 29.89 | 559,395 | +0.14(+0.48%) |
Mar 15, 2019 | 29.92 | 29.92 | 29.68 | 29.75 | 4,077,015 | -0.00(-0.00%) |
Mar 14, 2019 | 29.79 | 29.79 | 29.65 | 29.75 | 4,269,898 | -0.02(-0.08%) |
Mar 13, 2019 | 29.73 | 29.85 | 29.69 | 29.77 | 864,639 | +0.12(+0.39%) |
Mar 12, 2019 | 29.64 | 29.72 | 29.59 | 29.65 | 623,740 | +0.09(+0.32%) |
Mar 11, 2019 | 29.22 | 29.57 | 29.19 | 29.56 | 550,603 | +0.40(+1.37%) |
Mar 08, 2019 | 29.04 | 29.16 | 28.97 | 29.16 | 830,571 | -0.02(-0.05%) |
Mar 07, 2019 | 29.36 | 29.36 | 29.12 | 29.18 | 771,941 | -0.20(-0.66%) |
Mar 06, 2019 | 29.60 | 29.60 | 29.34 | 29.37 | 712,659 | -0.19(-0.63%) |
Mar 05, 2019 | 29.60 | 29.61 | 29.46 | 29.56 | 682,630 | +0.01(+0.03%) |
Mar 04, 2019 | 29.71 | 29.71 | 29.24 | 29.55 | 943,413 | -0.05(-0.16%) |
Mar 01, 2019 | 29.66 | 29.68 | 29.39 | 29.60 | 1,819,877 | +0.13(+0.45%) |
Feb 28, 2019 | 29.51 | 29.53 | 29.33 | 29.47 | 736,990 | -0.05(-0.16%) |
Feb 27, 2019 | 29.46 | 29.55 | 29.39 | 29.51 | 641,247 | +0.03(+0.11%) |
Feb 26, 2019 | 29.58 | 29.66 | 29.48 | 29.48 | 628,902 | -0.14(-0.47%) |
Feb 25, 2019 | 29.81 | 29.82 | 29.59 | 29.62 | 687,083 | -0.04(-0.13%) |
Feb 22, 2019 | 29.59 | 29.68 | 29.48 | 29.66 | 392,160 | +0.08(+0.26%) |
Feb 21, 2019 | 29.68 | 29.68 | 29.48 | 29.58 | 533,142 | -0.11(-0.37%) |
Feb 20, 2019 | 29.61 | 29.81 | 29.57 | 29.69 | 792,098 | +0.09(+0.32%) |
Feb 19, 2019 | 29.39 | 29.65 | 29.36 | 29.60 | 525,586 | +0.16(+0.56%) |
Feb 15, 2019 | 29.39 | 29.44 | 29.30 | 29.43 | 520,660 | +0.20(+0.69%) |
Feb 14, 2019 | 29.25 | 29.37 | 29.11 | 29.23 | 851,573 | -0.10(-0.35%) |
Feb 13, 2019 | 29.25 | 29.36 | 29.22 | 29.33 | 764,618 | +0.16(+0.54%) |
Feb 12, 2019 | 29.11 | 29.25 | 29.11 | 29.18 | 580,691 | +0.29(+1.00%) |
Feb 11, 2019 | 28.90 | 28.92 | 28.80 | 28.89 | 559,604 | +0.03(+0.11%) |
Feb 08, 2019 | 28.72 | 28.86 | 28.56 | 28.86 | 694,384 | +0.09(+0.30%) |
Feb 07, 2019 | 28.76 | 28.86 | 28.56 | 28.77 | 694,847 | -0.04(-0.14%) |
Feb 06, 2019 | 28.88 | 28.92 | 28.75 | 28.81 | 433,474 | -0.10(-0.35%) |
Feb 05, 2019 | 28.82 | 28.92 | 28.74 | 28.91 | 663,528 | +0.11(+0.38%) |
Feb 04, 2019 | 28.70 | 28.80 | 28.50 | 28.80 | 521,174 | +0.09(+0.30%) |