Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.26 | 30.39 | 30.11 | 30.18 | 649,803 | -0.11(-0.38%) |
Apr 29, 2019 | 30.30 | 30.68 | 30.28 | 30.30 | 458,453 | -0.06(-0.19%) |
Apr 26, 2019 | 30.83 | 30.83 | 30.34 | 30.35 | 436,721 | -0.54(-1.75%) |
Apr 25, 2019 | 30.71 | 31.07 | 30.69 | 30.89 | 497,080 | +0.16(+0.53%) |
Apr 24, 2019 | 30.71 | 30.76 | 30.39 | 30.73 | 462,075 | +0.06(+0.19%) |
Apr 23, 2019 | 30.51 | 30.70 | 30.44 | 30.67 | 422,721 | +0.17(+0.56%) |
Apr 22, 2019 | 30.37 | 30.56 | 30.21 | 30.50 | 539,814 | +0.06(+0.19%) |
Apr 18, 2019 | 30.35 | 30.45 | 30.21 | 30.44 | 387,246 | +0.07(+0.24%) |
Apr 17, 2019 | 30.43 | 30.51 | 30.35 | 30.37 | 297,462 | +0.01(+0.03%) |
Apr 16, 2019 | 30.30 | 30.40 | 30.26 | 30.36 | 485,224 | +0.07(+0.24%) |
Apr 15, 2019 | 30.37 | 30.51 | 30.27 | 30.29 | 425,765 | -0.04(-0.13%) |
Apr 12, 2019 | 30.22 | 30.40 | 30.07 | 30.33 | 420,473 | +0.23(+0.76%) |
Apr 11, 2019 | 30.21 | 30.30 | 30.03 | 30.10 | 274,380 | -0.07(-0.22%) |
Apr 10, 2019 | 30.08 | 30.27 | 29.80 | 30.17 | 361,509 | +0.16(+0.52%) |
Apr 09, 2019 | 29.89 | 30.10 | 29.81 | 30.01 | 514,535 | +0.02(+0.08%) |
Apr 08, 2019 | 29.93 | 30.17 | 29.79 | 29.99 | 391,028 | +0.06(+0.19%) |
Apr 05, 2019 | 30.12 | 30.35 | 29.84 | 29.93 | 413,877 | -0.20(-0.65%) |
Apr 04, 2019 | 29.85 | 30.30 | 29.85 | 30.12 | 621,589 | +0.23(+0.77%) |
Apr 03, 2019 | 30.21 | 30.21 | 29.90 | 29.90 | 1,008,486 | -0.22(-0.73%) |
Apr 02, 2019 | 29.96 | 30.16 | 29.62 | 30.12 | 638,129 | +0.16(+0.52%) |
Apr 01, 2019 | 29.63 | 30.08 | 29.35 | 29.96 | 660,250 | +0.52(+1.75%) |
Mar 29, 2019 | 29.39 | 29.49 | 29.20 | 29.45 | 669,191 | +0.10(+0.33%) |
Mar 28, 2019 | 29.57 | 29.73 | 29.28 | 29.35 | 459,485 | +0.02(+0.06%) |
Mar 27, 2019 | 29.08 | 29.48 | 28.72 | 29.33 | 747,044 | -0.33(-1.10%) |
Mar 26, 2019 | 30.21 | 30.26 | 29.62 | 29.66 | 495,233 | -0.41(-1.36%) |
Mar 25, 2019 | 29.87 | 30.14 | 29.77 | 30.07 | 679,885 | +0.20(+0.69%) |
Mar 22, 2019 | 29.72 | 29.90 | 29.61 | 29.86 | 437,331 | -0.01(-0.03%) |
Mar 21, 2019 | 29.58 | 29.89 | 29.49 | 29.87 | 367,219 | +0.25(+0.86%) |
Mar 20, 2019 | 29.86 | 29.86 | 29.36 | 29.62 | 439,899 | -0.31(-1.04%) |
Mar 19, 2019 | 29.72 | 30.03 | 29.60 | 29.93 | 936,793 | +0.29(+0.97%) |
Mar 18, 2019 | 29.32 | 29.67 | 29.26 | 29.64 | 475,327 | +0.33(+1.12%) |
Mar 15, 2019 | 29.45 | 29.45 | 29.04 | 29.31 | 513,559 | -0.10(-0.33%) |
Mar 14, 2019 | 29.07 | 29.45 | 28.98 | 29.41 | 818,322 | +0.32(+1.10%) |
Mar 13, 2019 | 28.92 | 29.18 | 28.89 | 29.09 | 523,075 | +0.19(+0.65%) |
Mar 12, 2019 | 29.09 | 29.09 | 28.73 | 28.90 | 608,317 | -0.11(-0.37%) |
Mar 11, 2019 | 29.02 | 29.12 | 28.86 | 29.01 | 979,231 | +0.07(+0.25%) |
Mar 08, 2019 | 28.77 | 28.99 | 28.72 | 28.94 | 617,151 | +0.06(+0.20%) |
Mar 07, 2019 | 28.92 | 28.97 | 28.79 | 28.88 | 329,810 | -0.06(-0.20%) |
Mar 06, 2019 | 28.99 | 29.14 | 28.86 | 28.94 | 496,415 | +0.11(+0.38%) |
Mar 05, 2019 | 28.94 | 29.10 | 28.82 | 28.83 | 367,078 | -0.11(-0.36%) |
Mar 04, 2019 | 29.34 | 29.58 | 28.85 | 28.93 | 505,853 | -0.24(-0.81%) |
Mar 01, 2019 | 29.14 | 29.74 | 29.14 | 29.17 | 583,338 | +0.23(+0.78%) |
Feb 28, 2019 | 29.01 | 29.23 | 28.90 | 28.94 | 447,747 | -0.11(-0.39%) |
Feb 27, 2019 | 28.90 | 29.30 | 28.90 | 29.05 | 561,136 | +0.02(+0.06%) |
Feb 26, 2019 | 28.71 | 29.08 | 28.71 | 29.04 | 1,034,671 | +0.35(+1.22%) |
Feb 25, 2019 | 28.58 | 28.88 | 28.47 | 28.69 | 938,007 | +0.23(+0.80%) |
Feb 22, 2019 | 27.76 | 28.57 | 27.57 | 28.46 | 1,456,805 | +0.90(+3.27%) |
Feb 21, 2019 | 26.56 | 27.97 | 26.12 | 27.56 | 2,271,615 | -0.16(-0.59%) |
Feb 20, 2019 | 27.88 | 28.04 | 27.57 | 27.72 | 1,410,495 | -0.15(-0.52%) |
Feb 19, 2019 | 27.87 | 28.11 | 27.78 | 27.87 | 1,024,535 | -0.11(-0.41%) |
Feb 15, 2019 | 28.14 | 28.14 | 27.94 | 27.98 | 816,033 | +0.00(+0.00%) |
Feb 14, 2019 | 27.70 | 28.12 | 27.44 | 27.98 | 771,150 | +0.19(+0.67%) |
Feb 13, 2019 | 27.80 | 27.93 | 27.78 | 27.80 | 1,102,856 | +0.02(+0.06%) |
Feb 12, 2019 | 27.87 | 27.87 | 27.61 | 27.78 | 1,076,113 | +0.02(+0.09%) |
Feb 11, 2019 | 27.98 | 28.03 | 27.63 | 27.76 | 508,919 | -0.17(-0.61%) |
Feb 08, 2019 | 28.00 | 28.15 | 27.78 | 27.93 | 394,767 | -0.06(-0.23%) |
Feb 07, 2019 | 27.73 | 28.10 | 27.64 | 27.99 | 485,617 | +0.12(+0.44%) |
Feb 06, 2019 | 27.74 | 27.88 | 27.47 | 27.87 | 303,907 | +0.11(+0.41%) |
Feb 05, 2019 | 27.76 | 27.94 | 27.49 | 27.76 | 394,886 | +0.15(+0.56%) |
Feb 04, 2019 | 26.72 | 27.69 | 26.59 | 27.60 | 339,038 | +0.03(+0.12%) |