Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.54 | 29.96 | 28.96 | 29.75 | 18,280 | -0.87(-2.84%) |
Apr 29, 2019 | 30.59 | 31.07 | 30.21 | 30.62 | 30,690 | +0.24(+0.79%) |
Apr 26, 2019 | 29.58 | 30.53 | 29.58 | 30.38 | 21,200 | +0.85(+2.88%) |
Apr 25, 2019 | 29.47 | 30.09 | 29.47 | 29.53 | 7,877 | -0.49(-1.65%) |
Apr 24, 2019 | 30.14 | 30.32 | 29.90 | 30.02 | 9,126 | -1.23(-3.92%) |
Apr 23, 2019 | 30.67 | 31.34 | 30.67 | 31.25 | 15,569 | -0.21(-0.67%) |
Apr 22, 2019 | 31.31 | 31.54 | 31.31 | 31.46 | 6,478 | +0.16(+0.51%) |
Apr 18, 2019 | 30.60 | 31.31 | 30.42 | 31.30 | 12,000 | +0.71(+2.32%) |
Apr 17, 2019 | 30.30 | 30.65 | 30.25 | 30.59 | 21,825 | +0.57(+1.90%) |
Apr 16, 2019 | 30.06 | 30.78 | 29.75 | 30.02 | 18,335 | -0.65(-2.12%) |
Apr 15, 2019 | 30.22 | 30.67 | 30.01 | 30.67 | 11,396 | +0.44(+1.46%) |
Apr 12, 2019 | 30.44 | 30.53 | 30.11 | 30.23 | 19,100 | +0.95(+3.23%) |
Apr 11, 2019 | 29.65 | 29.65 | 28.93 | 29.29 | 32,114 | -0.91(-3.03%) |
Apr 10, 2019 | 30.01 | 30.72 | 29.70 | 30.20 | 8,885 | +0.51(+1.72%) |
Apr 09, 2019 | 30.01 | 30.11 | 29.50 | 29.69 | 10,938 | -1.11(-3.60%) |
Apr 08, 2019 | 30.97 | 31.00 | 30.52 | 30.80 | 12,492 | +0.27(+0.88%) |
Apr 05, 2019 | 30.57 | 30.65 | 30.49 | 30.53 | 22,600 | +0.25(+0.83%) |
Apr 04, 2019 | 30.27 | 31.00 | 30.16 | 30.28 | 35,179 | -0.31(-1.03%) |
Apr 03, 2019 | 30.22 | 31.00 | 30.16 | 30.59 | 13,804 | +1.13(+3.85%) |
Apr 02, 2019 | 28.78 | 29.77 | 28.78 | 29.46 | 27,422 | +0.71(+2.45%) |
Apr 01, 2019 | 28.48 | 29.10 | 28.21 | 28.75 | 15,821 | +0.62(+2.22%) |
Mar 29, 2019 | 27.98 | 28.43 | 27.70 | 28.13 | 15,400 | +0.98(+3.63%) |
Mar 28, 2019 | 27.61 | 27.64 | 27.08 | 27.14 | 36,143 | -0.69(-2.48%) |
Mar 27, 2019 | 27.87 | 28.43 | 27.58 | 27.84 | 22,521 | +0.12(+0.43%) |
Mar 26, 2019 | 28.39 | 28.49 | 27.63 | 27.71 | 19,743 | -0.62(-2.21%) |
Mar 25, 2019 | 28.38 | 28.58 | 28.25 | 28.34 | 11,483 | -0.25(-0.87%) |
Mar 22, 2019 | 28.86 | 29.12 | 28.58 | 28.59 | 9,100 | -1.29(-4.32%) |
Mar 21, 2019 | 30.31 | 30.53 | 29.63 | 29.88 | 8,307 | -1.62(-5.14%) |
Mar 20, 2019 | 30.89 | 31.50 | 30.46 | 31.50 | 17,837 | +1.23(+4.06%) |
Mar 19, 2019 | 30.20 | 30.61 | 29.91 | 30.27 | 13,758 | +0.92(+3.12%) |
Mar 18, 2019 | 29.16 | 29.60 | 28.95 | 29.35 | 18,422 | +0.52(+1.80%) |
Mar 15, 2019 | 28.69 | 29.54 | 28.57 | 28.84 | 13,500 | +0.20(+0.70%) |
Mar 14, 2019 | 28.61 | 29.03 | 28.19 | 28.64 | 9,154 | -0.07(-0.26%) |
Mar 13, 2019 | 28.81 | 29.10 | 28.63 | 28.71 | 26,713 | +0.26(+0.90%) |
Mar 12, 2019 | 28.73 | 28.76 | 28.21 | 28.45 | 18,527 | +0.04(+0.16%) |
Mar 11, 2019 | 28.02 | 28.41 | 27.89 | 28.41 | 34,330 | +0.85(+3.08%) |
Mar 08, 2019 | 27.30 | 28.20 | 27.26 | 27.56 | 18,700 | -0.95(-3.32%) |
Mar 07, 2019 | 28.72 | 28.86 | 28.07 | 28.50 | 16,395 | -1.39(-4.65%) |
Mar 06, 2019 | 29.70 | 30.25 | 29.52 | 29.89 | 8,144 | +0.20(+0.67%) |
Mar 05, 2019 | 29.44 | 30.17 | 29.25 | 29.70 | 13,536 | +0.28(+0.95%) |
Mar 04, 2019 | 29.65 | 29.65 | 29.13 | 29.41 | 19,457 | +0.40(+1.40%) |
Mar 01, 2019 | 28.60 | 29.01 | 28.39 | 29.01 | 16,000 | +0.55(+1.91%) |
Feb 28, 2019 | 28.14 | 29.01 | 28.14 | 28.46 | 13,570 | -0.58(-1.99%) |
Feb 27, 2019 | 29.25 | 29.30 | 28.94 | 29.04 | 46,037 | -0.99(-3.28%) |
Feb 26, 2019 | 29.75 | 30.12 | 29.75 | 30.03 | 21,304 | +0.25(+0.84%) |
Feb 25, 2019 | 29.45 | 30.52 | 29.41 | 29.78 | 19,440 | +0.34(+1.15%) |
Feb 22, 2019 | 29.76 | 29.76 | 29.25 | 29.44 | 11,900 | +0.15(+0.51%) |
Feb 21, 2019 | 29.01 | 29.64 | 29.00 | 29.29 | 48,434 | -0.53(-1.76%) |
Feb 20, 2019 | 29.98 | 30.25 | 29.65 | 29.82 | 85,598 | -0.05(-0.18%) |
Feb 19, 2019 | 29.36 | 30.66 | 29.36 | 29.87 | 11,805 | -0.19(-0.63%) |
Feb 15, 2019 | 29.90 | 30.17 | 29.79 | 30.06 | 8,700 | -0.55(-1.78%) |
Feb 14, 2019 | 29.76 | 30.81 | 29.76 | 30.61 | 22,329 | -0.14(-0.47%) |
Feb 13, 2019 | 30.34 | 30.91 | 30.30 | 30.75 | 20,133 | +1.55(+5.31%) |
Feb 12, 2019 | 28.72 | 29.71 | 28.65 | 29.20 | 26,560 | +0.88(+3.11%) |
Feb 11, 2019 | 28.81 | 28.88 | 28.32 | 28.32 | 18,477 | +0.62(+2.24%) |
Feb 08, 2019 | 28.00 | 28.56 | 27.69 | 27.70 | 41,300 | -0.41(-1.46%) |
Feb 07, 2019 | 28.86 | 28.86 | 28.11 | 28.11 | 14,228 | -1.30(-4.42%) |
Feb 06, 2019 | 29.57 | 30.14 | 29.33 | 29.41 | 11,862 | +0.20(+0.68%) |
Feb 05, 2019 | 29.28 | 29.47 | 29.07 | 29.21 | 20,129 | +0.88(+3.11%) |
Feb 04, 2019 | 28.42 | 28.58 | 28.19 | 28.33 | 132,014 | -0.47(-1.63%) |