Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.27 | 29.33 | 28.86 | 29.23 | 185,313 | -0.04(-0.13%) |
Apr 29, 2019 | 29.33 | 29.62 | 29.22 | 29.27 | 102,210 | -0.02(-0.07%) |
Apr 26, 2019 | 29.03 | 29.98 | 28.68 | 29.29 | 244,156 | +0.13(+0.44%) |
Apr 25, 2019 | 30.26 | 30.26 | 27.43 | 29.16 | 311,727 | -1.23(-4.05%) |
Apr 24, 2019 | 30.82 | 31.23 | 30.31 | 30.39 | 185,638 | -0.48(-1.55%) |
Apr 23, 2019 | 30.44 | 31.12 | 30.29 | 30.87 | 221,270 | +0.61(+2.03%) |
Apr 22, 2019 | 30.94 | 30.94 | 29.91 | 30.26 | 135,563 | -0.72(-2.33%) |
Apr 18, 2019 | 30.48 | 31.02 | 30.48 | 30.98 | 94,875 | +0.41(+1.34%) |
Apr 17, 2019 | 30.24 | 30.68 | 30.08 | 30.57 | 115,245 | +0.62(+2.09%) |
Apr 16, 2019 | 30.03 | 30.22 | 29.94 | 29.94 | 89,328 | +0.15(+0.49%) |
Apr 15, 2019 | 29.92 | 30.00 | 29.46 | 29.80 | 46,780 | -0.08(-0.26%) |
Apr 12, 2019 | 29.98 | 30.03 | 29.70 | 29.88 | 60,142 | +0.08(+0.26%) |
Apr 11, 2019 | 29.90 | 30.13 | 29.74 | 29.80 | 52,057 | -0.33(-1.10%) |
Apr 10, 2019 | 29.57 | 30.27 | 29.55 | 30.13 | 122,608 | +0.56(+1.88%) |
Apr 09, 2019 | 29.93 | 30.00 | 29.52 | 29.57 | 113,272 | -0.42(-1.40%) |
Apr 08, 2019 | 29.90 | 30.07 | 29.81 | 29.99 | 64,541 | +0.07(+0.23%) |
Apr 05, 2019 | 29.56 | 29.96 | 29.48 | 29.92 | 111,269 | +0.41(+1.39%) |
Apr 04, 2019 | 29.57 | 29.99 | 29.38 | 29.51 | 104,520 | -0.05(-0.17%) |
Apr 03, 2019 | 29.36 | 29.68 | 29.11 | 29.56 | 255,901 | +0.54(+1.85%) |
Apr 02, 2019 | 29.12 | 29.15 | 28.76 | 29.03 | 180,536 | -0.02(-0.07%) |
Apr 01, 2019 | 28.99 | 29.43 | 28.85 | 29.05 | 184,662 | +0.38(+1.33%) |
Mar 29, 2019 | 28.92 | 28.93 | 28.58 | 28.67 | 141,494 | +0.07(+0.24%) |
Mar 28, 2019 | 28.40 | 28.93 | 28.36 | 28.60 | 172,812 | +0.24(+0.86%) |
Mar 27, 2019 | 28.82 | 28.98 | 28.33 | 28.35 | 199,230 | -0.53(-1.83%) |
Mar 26, 2019 | 28.92 | 29.39 | 28.78 | 28.88 | 188,430 | +0.16(+0.54%) |
Mar 25, 2019 | 28.32 | 30.04 | 28.22 | 28.72 | 200,602 | +0.10(+0.34%) |
Mar 22, 2019 | 30.15 | 30.40 | 28.61 | 28.63 | 139,547 | -1.82(-5.96%) |
Mar 21, 2019 | 29.95 | 30.74 | 29.95 | 30.44 | 106,342 | +0.51(+1.70%) |
Mar 20, 2019 | 30.15 | 30.51 | 29.74 | 29.93 | 96,140 | -0.20(-0.68%) |
Mar 19, 2019 | 30.40 | 30.51 | 30.04 | 30.14 | 56,786 | -0.08(-0.26%) |
Mar 18, 2019 | 30.01 | 30.38 | 29.87 | 30.22 | 122,355 | +0.15(+0.49%) |
Mar 15, 2019 | 30.16 | 30.81 | 29.88 | 30.07 | 307,168 | -0.09(-0.29%) |
Mar 14, 2019 | 30.22 | 30.33 | 29.95 | 30.16 | 73,541 | -0.09(-0.29%) |
Mar 13, 2019 | 30.31 | 30.68 | 30.10 | 30.25 | 79,544 | +0.08(+0.26%) |
Mar 12, 2019 | 30.23 | 30.41 | 29.84 | 30.17 | 83,424 | -0.01(-0.03%) |
Mar 11, 2019 | 29.52 | 30.19 | 29.47 | 30.18 | 87,724 | +0.73(+2.48%) |
Mar 08, 2019 | 29.22 | 29.64 | 29.22 | 29.45 | 75,198 | +0.07(+0.23%) |
Mar 07, 2019 | 29.47 | 29.50 | 29.07 | 29.38 | 114,313 | -0.10(-0.33%) |
Mar 06, 2019 | 30.19 | 30.28 | 29.44 | 29.48 | 105,406 | -0.67(-2.23%) |
Mar 05, 2019 | 30.79 | 30.94 | 30.14 | 30.15 | 54,642 | -0.59(-1.93%) |
Mar 04, 2019 | 31.32 | 31.32 | 30.70 | 30.74 | 219,710 | -0.58(-1.84%) |
Mar 01, 2019 | 31.47 | 31.54 | 31.08 | 31.32 | 131,315 | +0.01(+0.03%) |
Feb 28, 2019 | 31.12 | 31.34 | 30.87 | 31.31 | 197,410 | +0.14(+0.44%) |
Feb 27, 2019 | 30.96 | 31.28 | 30.79 | 31.17 | 99,695 | -0.04(-0.12%) |
Feb 26, 2019 | 31.16 | 31.35 | 31.01 | 31.21 | 122,024 | +0.09(+0.28%) |
Feb 25, 2019 | 31.05 | 31.48 | 31.05 | 31.12 | 123,994 | +0.28(+0.92%) |
Feb 22, 2019 | 30.32 | 30.85 | 30.29 | 30.84 | 131,828 | +0.65(+2.16%) |
Feb 21, 2019 | 30.21 | 30.25 | 29.86 | 30.19 | 93,432 | -0.03(-0.10%) |
Feb 20, 2019 | 29.56 | 30.70 | 29.56 | 30.22 | 213,012 | +0.65(+2.21%) |
Feb 19, 2019 | 30.46 | 30.57 | 29.41 | 29.56 | 194,402 | -1.08(-3.53%) |
Feb 15, 2019 | 30.22 | 30.67 | 30.09 | 30.65 | 578,607 | +0.65(+2.18%) |
Feb 14, 2019 | 29.55 | 30.16 | 29.55 | 29.99 | 190,337 | +0.44(+1.48%) |
Feb 13, 2019 | 29.45 | 29.80 | 29.25 | 29.55 | 176,535 | +0.03(+0.10%) |
Feb 12, 2019 | 29.00 | 29.54 | 28.82 | 29.53 | 148,245 | +0.68(+2.37%) |
Feb 11, 2019 | 28.36 | 28.94 | 28.16 | 28.84 | 160,931 | +0.70(+2.49%) |
Feb 08, 2019 | 27.87 | 28.37 | 27.87 | 28.14 | 146,806 | +0.08(+0.28%) |
Feb 07, 2019 | 28.16 | 28.56 | 27.98 | 28.06 | 130,548 | -0.33(-1.17%) |
Feb 06, 2019 | 28.66 | 29.36 | 28.37 | 28.39 | 173,463 | -0.23(-0.82%) |
Feb 05, 2019 | 27.95 | 29.02 | 27.92 | 28.63 | 267,402 | +0.97(+3.52%) |
Feb 04, 2019 | 27.25 | 27.83 | 27.20 | 27.65 | 147,858 | +0.36(+1.32%) |