Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 31.04 | 31.31 | 30.91 | 31.16 | 463,583 | +0.15(+0.48%) |
Apr 29, 2019 | 30.83 | 31.15 | 30.76 | 31.01 | 353,145 | +0.26(+0.83%) |
Apr 26, 2019 | 30.77 | 30.78 | 30.55 | 30.76 | 379,271 | +0.02(+0.07%) |
Apr 25, 2019 | 30.48 | 30.83 | 30.38 | 30.74 | 415,527 | +0.19(+0.61%) |
Apr 24, 2019 | 30.85 | 30.85 | 30.45 | 30.55 | 482,308 | -0.36(-1.17%) |
Apr 23, 2019 | 30.76 | 30.96 | 30.64 | 30.91 | 488,028 | +0.14(+0.46%) |
Apr 22, 2019 | 30.73 | 30.80 | 30.65 | 30.77 | 345,802 | +0.02(+0.07%) |
Apr 18, 2019 | 30.69 | 30.84 | 30.53 | 30.74 | 414,586 | +0.10(+0.32%) |
Apr 17, 2019 | 30.77 | 30.85 | 30.56 | 30.65 | 743,942 | +0.02(+0.07%) |
Apr 16, 2019 | 30.32 | 30.73 | 30.17 | 30.62 | 382,914 | +0.45(+1.49%) |
Apr 15, 2019 | 30.23 | 30.38 | 30.08 | 30.17 | 322,641 | +0.03(+0.10%) |
Apr 12, 2019 | 30.23 | 30.32 | 30.07 | 30.14 | 428,978 | +0.27(+0.90%) |
Apr 11, 2019 | 29.71 | 30.16 | 29.65 | 29.87 | 532,643 | +0.22(+0.73%) |
Apr 10, 2019 | 29.55 | 29.71 | 29.45 | 29.66 | 339,992 | +0.11(+0.36%) |
Apr 09, 2019 | 29.80 | 29.80 | 29.45 | 29.55 | 463,385 | -0.26(-0.88%) |
Apr 08, 2019 | 29.54 | 29.82 | 29.54 | 29.81 | 473,115 | +0.21(+0.71%) |
Apr 05, 2019 | 29.46 | 29.65 | 29.39 | 29.60 | 348,220 | +0.11(+0.36%) |
Apr 04, 2019 | 29.63 | 29.70 | 29.36 | 29.50 | 461,319 | -0.10(-0.33%) |
Apr 03, 2019 | 29.51 | 29.70 | 29.50 | 29.60 | 730,920 | +0.23(+0.79%) |
Apr 02, 2019 | 29.42 | 29.47 | 29.21 | 29.36 | 412,158 | -0.02(-0.05%) |
Apr 01, 2019 | 29.02 | 29.54 | 29.02 | 29.38 | 667,345 | +0.56(+1.93%) |
Mar 29, 2019 | 28.84 | 28.97 | 28.72 | 28.82 | 665,256 | +0.17(+0.58%) |
Mar 28, 2019 | 28.65 | 28.84 | 28.55 | 28.66 | 411,083 | +0.04(+0.16%) |
Mar 27, 2019 | 28.33 | 28.75 | 28.32 | 28.61 | 3,225,345 | +0.26(+0.93%) |
Mar 26, 2019 | 28.24 | 28.46 | 28.24 | 28.35 | 453,664 | +0.23(+0.80%) |
Mar 25, 2019 | 28.09 | 28.25 | 27.95 | 28.12 | 576,875 | +0.02(+0.08%) |
Mar 22, 2019 | 28.47 | 28.59 | 28.03 | 28.10 | 685,513 | -0.72(-2.50%) |
Mar 21, 2019 | 28.60 | 28.89 | 28.57 | 28.82 | 450,142 | -0.08(-0.26%) |
Mar 20, 2019 | 29.24 | 29.26 | 28.87 | 28.90 | 843,050 | -0.36(-1.23%) |
Mar 19, 2019 | 29.27 | 29.52 | 29.11 | 29.26 | 741,016 | +0.26(+0.91%) |
Mar 18, 2019 | 28.78 | 29.10 | 28.78 | 28.99 | 457,706 | +0.24(+0.83%) |
Mar 15, 2019 | 28.51 | 28.85 | 28.37 | 28.75 | 452,166 | +0.26(+0.90%) |
Mar 14, 2019 | 28.48 | 28.57 | 28.39 | 28.50 | 417,895 | -0.21(-0.73%) |
Mar 13, 2019 | 28.57 | 28.76 | 28.41 | 28.71 | 525,405 | +0.23(+0.79%) |
Mar 12, 2019 | 28.34 | 28.51 | 28.32 | 28.48 | 371,728 | +0.16(+0.56%) |
Mar 11, 2019 | 28.36 | 28.43 | 28.27 | 28.33 | 400,730 | +0.15(+0.53%) |
Mar 08, 2019 | 28.05 | 28.22 | 27.98 | 28.18 | 360,880 | -0.05(-0.19%) |
Mar 07, 2019 | 28.36 | 28.44 | 28.04 | 28.23 | 701,652 | -0.23(-0.79%) |
Mar 06, 2019 | 28.59 | 28.69 | 28.42 | 28.45 | 548,557 | -0.14(-0.50%) |
Mar 05, 2019 | 28.69 | 28.69 | 28.26 | 28.60 | 785,356 | -0.02(-0.08%) |
Mar 04, 2019 | 28.39 | 28.75 | 28.39 | 28.62 | 909,909 | +0.20(+0.69%) |
Mar 01, 2019 | 28.39 | 28.63 | 28.37 | 28.42 | 748,280 | +0.06(+0.21%) |
Feb 28, 2019 | 28.90 | 28.90 | 28.36 | 28.36 | 935,883 | -0.44(-1.51%) |
Feb 27, 2019 | 28.43 | 28.86 | 28.33 | 28.80 | 1,004,694 | +0.35(+1.22%) |
Feb 26, 2019 | 28.26 | 28.71 | 28.25 | 28.45 | 790,382 | +0.13(+0.47%) |
Feb 25, 2019 | 28.15 | 28.47 | 28.11 | 28.32 | 736,703 | +0.31(+1.11%) |
Feb 22, 2019 | 27.86 | 28.14 | 27.86 | 28.01 | 637,068 | +0.16(+0.59%) |
Feb 21, 2019 | 27.85 | 28.11 | 27.73 | 27.84 | 663,729 | -0.02(-0.08%) |
Feb 20, 2019 | 27.53 | 27.92 | 27.50 | 27.87 | 776,389 | +0.39(+1.40%) |
Feb 19, 2019 | 27.26 | 27.65 | 27.26 | 27.48 | 863,599 | +0.07(+0.24%) |
Feb 15, 2019 | 26.38 | 27.50 | 26.29 | 27.41 | 1,032,215 | +1.30(+4.99%) |
Feb 14, 2019 | 25.90 | 26.23 | 25.76 | 26.11 | 1,070,840 | +0.21(+0.83%) |
Feb 13, 2019 | 26.35 | 26.47 | 25.79 | 25.90 | 1,278,045 | -0.40(-1.52%) |
Feb 12, 2019 | 26.10 | 26.46 | 26.10 | 26.30 | 1,224,756 | +0.30(+1.17%) |
Feb 11, 2019 | 26.50 | 26.50 | 25.90 | 25.99 | 897,055 | -0.44(-1.65%) |
Feb 08, 2019 | 26.41 | 26.57 | 26.18 | 26.43 | 623,568 | -0.06(-0.22%) |
Feb 07, 2019 | 26.62 | 26.63 | 26.16 | 26.49 | 764,513 | -0.25(-0.94%) |
Feb 06, 2019 | 26.59 | 26.76 | 26.48 | 26.74 | 598,309 | -0.24(-0.91%) |
Feb 05, 2019 | 26.81 | 27.03 | 26.81 | 26.98 | 380,471 | +0.19(+0.69%) |
Feb 04, 2019 | 26.91 | 26.96 | 26.68 | 26.80 | 552,783 | -0.13(-0.49%) |