Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.32 | 30.52 | 30.21 | 30.40 | 377,273 | +0.19(+0.64%) |
Apr 29, 2019 | 30.05 | 30.72 | 29.92 | 30.21 | 786,819 | +0.29(+0.97%) |
Apr 26, 2019 | 29.49 | 29.99 | 29.47 | 29.92 | 235,201 | +0.47(+1.58%) |
Apr 25, 2019 | 29.54 | 29.60 | 29.01 | 29.45 | 316,032 | -0.12(-0.39%) |
Apr 24, 2019 | 29.68 | 29.86 | 29.51 | 29.57 | 289,719 | -0.02(-0.07%) |
Apr 23, 2019 | 29.45 | 29.76 | 29.05 | 29.59 | 393,089 | +0.30(+1.03%) |
Apr 22, 2019 | 28.99 | 29.56 | 28.99 | 29.29 | 324,893 | +0.30(+1.04%) |
Apr 18, 2019 | 29.02 | 29.14 | 28.87 | 28.99 | 322,527 | -0.17(-0.60%) |
Apr 17, 2019 | 29.29 | 29.38 | 29.01 | 29.16 | 359,312 | +0.03(+0.10%) |
Apr 16, 2019 | 28.38 | 29.42 | 28.29 | 29.13 | 627,093 | +0.89(+3.16%) |
Apr 15, 2019 | 27.63 | 28.35 | 27.63 | 28.24 | 389,108 | +0.09(+0.31%) |
Apr 12, 2019 | 28.33 | 28.50 | 28.04 | 28.15 | 332,721 | -0.01(-0.03%) |
Apr 11, 2019 | 28.28 | 28.31 | 27.97 | 28.16 | 185,288 | -0.04(-0.14%) |
Apr 10, 2019 | 28.07 | 28.38 | 28.07 | 28.20 | 377,017 | -0.02(-0.07%) |
Apr 09, 2019 | 28.13 | 28.55 | 28.10 | 28.22 | 298,224 | +0.02(+0.07%) |
Apr 08, 2019 | 27.96 | 28.28 | 27.65 | 28.20 | 207,318 | +0.07(+0.24%) |
Apr 05, 2019 | 28.10 | 28.42 | 28.04 | 28.13 | 260,328 | +0.08(+0.28%) |
Apr 04, 2019 | 28.42 | 28.48 | 27.87 | 28.05 | 224,570 | -0.37(-1.30%) |
Apr 03, 2019 | 27.89 | 28.63 | 27.68 | 28.42 | 566,809 | +0.70(+2.52%) |
Apr 02, 2019 | 27.78 | 28.07 | 27.60 | 27.72 | 241,731 | -0.10(-0.35%) |
Apr 01, 2019 | 27.23 | 27.83 | 27.17 | 27.82 | 395,000 | +0.82(+3.02%) |
Mar 29, 2019 | 27.44 | 27.44 | 26.92 | 27.01 | 597,478 | -0.21(-0.78%) |
Mar 28, 2019 | 27.05 | 27.40 | 26.96 | 27.22 | 192,235 | +0.22(+0.83%) |
Mar 27, 2019 | 27.03 | 27.28 | 26.70 | 27.00 | 205,271 | -0.13(-0.47%) |
Mar 26, 2019 | 27.15 | 27.34 | 26.90 | 27.12 | 407,142 | +0.23(+0.87%) |
Mar 25, 2019 | 26.85 | 27.06 | 26.48 | 26.89 | 411,844 | -0.02(-0.07%) |
Mar 22, 2019 | 27.91 | 28.07 | 26.90 | 26.91 | 611,586 | -1.33(-4.71%) |
Mar 21, 2019 | 27.35 | 28.28 | 27.19 | 28.24 | 430,304 | +0.87(+3.19%) |
Mar 20, 2019 | 27.76 | 28.02 | 27.23 | 27.37 | 621,187 | -0.38(-1.36%) |
Mar 19, 2019 | 28.06 | 28.07 | 27.61 | 27.74 | 504,360 | -0.26(-0.94%) |
Mar 18, 2019 | 27.88 | 28.19 | 27.64 | 28.01 | 293,443 | +0.22(+0.80%) |
Mar 15, 2019 | 27.75 | 28.12 | 27.62 | 27.78 | 760,183 | -0.06(-0.21%) |
Mar 14, 2019 | 27.88 | 28.39 | 27.82 | 27.84 | 359,087 | -0.04(-0.14%) |
Mar 13, 2019 | 27.29 | 28.15 | 27.25 | 27.88 | 718,601 | +0.65(+2.39%) |
Mar 12, 2019 | 27.32 | 27.45 | 27.12 | 27.23 | 357,592 | -0.05(-0.18%) |
Mar 11, 2019 | 27.03 | 27.45 | 27.03 | 27.28 | 406,198 | +0.40(+1.48%) |
Mar 08, 2019 | 26.32 | 27.01 | 26.15 | 26.88 | 299,872 | +0.29(+1.10%) |
Mar 07, 2019 | 25.98 | 26.71 | 25.79 | 26.59 | 613,445 | +0.62(+2.39%) |
Mar 06, 2019 | 26.63 | 26.67 | 25.91 | 25.97 | 650,687 | -0.77(-2.87%) |
Mar 05, 2019 | 27.48 | 27.48 | 26.71 | 26.73 | 405,550 | -0.48(-1.75%) |
Mar 04, 2019 | 27.69 | 27.76 | 27.12 | 27.21 | 422,154 | -0.47(-1.68%) |
Mar 01, 2019 | 28.05 | 28.16 | 27.39 | 27.68 | 473,492 | -0.12(-0.42%) |
Feb 28, 2019 | 27.44 | 28.09 | 27.27 | 27.79 | 501,630 | +0.41(+1.49%) |
Feb 27, 2019 | 27.58 | 27.64 | 27.15 | 27.38 | 541,504 | -0.29(-1.05%) |
Feb 26, 2019 | 27.86 | 28.06 | 27.59 | 27.68 | 455,161 | -0.24(-0.87%) |
Feb 25, 2019 | 28.63 | 28.78 | 27.82 | 27.92 | 601,753 | -0.53(-1.88%) |
Feb 22, 2019 | 27.43 | 28.70 | 27.24 | 28.45 | 836,783 | +0.99(+3.60%) |
Feb 21, 2019 | 27.06 | 27.75 | 24.36 | 27.46 | 2,854,566 | -2.25(-7.57%) |
Feb 20, 2019 | 29.35 | 30.15 | 29.08 | 29.71 | 765,847 | +0.30(+1.02%) |
Feb 19, 2019 | 27.96 | 29.76 | 27.95 | 29.41 | 740,121 | +1.45(+5.20%) |
Feb 15, 2019 | 27.99 | 28.11 | 27.77 | 27.96 | 396,626 | +0.17(+0.63%) |
Feb 14, 2019 | 27.82 | 27.97 | 27.60 | 27.78 | 364,148 | -0.11(-0.38%) |
Feb 13, 2019 | 27.90 | 28.23 | 27.83 | 27.89 | 273,530 | +0.04(+0.14%) |
Feb 12, 2019 | 28.05 | 28.16 | 27.75 | 27.85 | 345,060 | -0.01(-0.03%) |
Feb 11, 2019 | 27.82 | 28.11 | 27.69 | 27.86 | 442,264 | +0.12(+0.42%) |
Feb 08, 2019 | 27.56 | 27.93 | 27.56 | 27.75 | 340,923 | +0.02(+0.07%) |
Feb 07, 2019 | 27.65 | 28.09 | 27.56 | 27.73 | 355,305 | -0.10(-0.35%) |
Feb 06, 2019 | 27.90 | 28.05 | 27.20 | 27.82 | 410,265 | -0.07(-0.24%) |
Feb 05, 2019 | 27.34 | 27.98 | 27.00 | 27.89 | 692,233 | +0.65(+2.38%) |
Feb 04, 2019 | 26.73 | 27.25 | 26.66 | 27.24 | 393,689 | +0.47(+1.74%) |