Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.14 | 29.25 | 28.16 | 28.17 | 1,145,612 | -0.88(-3.04%) |
Apr 29, 2019 | 30.06 | 30.15 | 29.01 | 29.05 | 1,008,327 | -1.01(-3.36%) |
Apr 26, 2019 | 30.56 | 30.71 | 29.32 | 30.06 | 1,524,507 | +0.79(+2.70%) |
Apr 25, 2019 | 30.38 | 30.44 | 29.20 | 29.27 | 1,063,587 | -1.11(-3.65%) |
Apr 24, 2019 | 29.85 | 30.44 | 29.68 | 30.38 | 825,184 | +0.57(+1.92%) |
Apr 23, 2019 | 29.74 | 29.85 | 29.52 | 29.81 | 625,970 | +0.08(+0.28%) |
Apr 22, 2019 | 29.73 | 29.85 | 29.45 | 29.73 | 496,338 | +0.02(+0.06%) |
Apr 18, 2019 | 29.29 | 29.81 | 29.02 | 29.71 | 661,293 | +0.45(+1.55%) |
Apr 17, 2019 | 29.39 | 29.75 | 29.22 | 29.26 | 705,907 | +0.04(+0.14%) |
Apr 16, 2019 | 28.51 | 29.25 | 28.34 | 29.21 | 795,129 | +0.29(+1.02%) |
Apr 15, 2019 | 29.52 | 29.63 | 28.81 | 28.92 | 667,937 | -0.52(-1.77%) |
Apr 12, 2019 | 29.75 | 30.08 | 29.42 | 29.44 | 601,478 | -0.10(-0.34%) |
Apr 11, 2019 | 29.24 | 29.75 | 29.16 | 29.54 | 432,015 | +0.40(+1.38%) |
Apr 10, 2019 | 29.29 | 29.38 | 28.96 | 29.14 | 482,148 | -0.20(-0.69%) |
Apr 09, 2019 | 29.37 | 29.50 | 29.20 | 29.34 | 538,827 | -0.22(-0.74%) |
Apr 08, 2019 | 29.43 | 29.72 | 29.38 | 29.56 | 337,275 | +0.02(+0.06%) |
Apr 05, 2019 | 29.45 | 29.99 | 29.45 | 29.54 | 659,769 | +0.18(+0.60%) |
Apr 04, 2019 | 28.87 | 29.56 | 28.87 | 29.37 | 320,107 | +0.44(+1.54%) |
Apr 03, 2019 | 28.99 | 29.37 | 28.75 | 28.92 | 594,745 | -0.02(-0.06%) |
Apr 02, 2019 | 29.23 | 29.30 | 28.79 | 28.94 | 526,936 | -0.23(-0.80%) |
Apr 01, 2019 | 28.77 | 29.24 | 28.77 | 29.17 | 512,605 | +0.53(+1.84%) |
Mar 29, 2019 | 29.00 | 29.12 | 28.48 | 28.64 | 612,915 | -0.23(-0.78%) |
Mar 28, 2019 | 28.31 | 28.96 | 28.31 | 28.87 | 645,699 | +0.67(+2.38%) |
Mar 27, 2019 | 28.28 | 28.59 | 28.17 | 28.20 | 652,068 | -0.07(-0.24%) |
Mar 26, 2019 | 27.64 | 28.30 | 27.60 | 28.27 | 667,957 | +0.73(+2.65%) |
Mar 25, 2019 | 27.46 | 27.94 | 27.39 | 27.54 | 579,702 | -0.03(-0.09%) |
Mar 22, 2019 | 27.86 | 28.09 | 27.55 | 27.56 | 855,649 | -0.39(-1.41%) |
Mar 21, 2019 | 27.48 | 28.02 | 27.34 | 27.96 | 697,913 | +0.33(+1.18%) |
Mar 20, 2019 | 27.90 | 27.92 | 27.27 | 27.63 | 1,243,159 | -0.33(-1.17%) |
Mar 19, 2019 | 29.09 | 29.11 | 27.78 | 27.96 | 1,044,470 | -1.25(-4.28%) |
Mar 18, 2019 | 28.95 | 29.32 | 28.88 | 29.21 | 499,084 | +0.34(+1.16%) |
Mar 15, 2019 | 29.13 | 29.45 | 28.82 | 28.87 | 941,130 | -0.26(-0.89%) |
Mar 14, 2019 | 29.44 | 29.45 | 28.96 | 29.13 | 553,651 | -0.34(-1.14%) |
Mar 13, 2019 | 29.34 | 29.74 | 29.27 | 29.47 | 572,543 | +0.25(+0.86%) |
Mar 12, 2019 | 29.52 | 29.62 | 28.85 | 29.21 | 607,717 | -0.24(-0.83%) |
Mar 11, 2019 | 28.48 | 29.64 | 28.45 | 29.46 | 1,207,538 | +0.97(+3.42%) |
Mar 08, 2019 | 28.07 | 28.53 | 27.88 | 28.48 | 725,221 | +0.26(+0.92%) |
Mar 07, 2019 | 28.09 | 28.44 | 27.92 | 28.22 | 783,736 | +0.10(+0.36%) |
Mar 06, 2019 | 28.02 | 28.34 | 27.89 | 28.12 | 650,087 | +0.12(+0.42%) |
Mar 05, 2019 | 28.30 | 28.44 | 27.96 | 28.01 | 726,791 | -0.33(-1.15%) |
Mar 04, 2019 | 29.00 | 29.30 | 28.32 | 28.33 | 525,466 | -0.63(-2.17%) |
Mar 01, 2019 | 29.21 | 29.28 | 28.92 | 28.96 | 416,915 | +0.00(+0.00%) |
Feb 28, 2019 | 28.95 | 29.05 | 28.59 | 28.96 | 675,384 | +0.02(+0.06%) |
Feb 27, 2019 | 29.23 | 29.39 | 28.90 | 28.95 | 531,623 | -0.31(-1.06%) |
Feb 26, 2019 | 29.14 | 29.49 | 28.91 | 29.26 | 783,521 | +0.03(+0.11%) |
Feb 25, 2019 | 29.57 | 29.73 | 29.20 | 29.22 | 648,282 | -0.13(-0.46%) |
Feb 22, 2019 | 29.29 | 29.38 | 28.98 | 29.36 | 841,938 | +0.10(+0.34%) |
Feb 21, 2019 | 29.42 | 29.68 | 29.09 | 29.26 | 682,886 | -0.16(-0.54%) |
Feb 20, 2019 | 29.26 | 29.67 | 29.22 | 29.42 | 498,182 | +0.17(+0.57%) |
Feb 19, 2019 | 28.90 | 29.59 | 28.74 | 29.25 | 804,251 | +0.34(+1.19%) |
Feb 15, 2019 | 29.46 | 29.60 | 28.64 | 28.90 | 898,091 | -0.50(-1.71%) |
Feb 14, 2019 | 29.28 | 29.59 | 28.90 | 29.41 | 740,814 | +0.08(+0.26%) |
Feb 13, 2019 | 28.80 | 29.37 | 28.80 | 29.33 | 727,063 | +0.47(+1.63%) |
Feb 12, 2019 | 28.62 | 29.16 | 28.44 | 28.86 | 702,065 | +0.42(+1.47%) |
Feb 11, 2019 | 28.56 | 28.93 | 28.22 | 28.44 | 879,501 | -0.22(-0.76%) |
Feb 08, 2019 | 28.95 | 29.12 | 28.10 | 28.66 | 1,399,058 | -0.31(-1.07%) |
Feb 07, 2019 | 29.57 | 29.73 | 27.89 | 28.97 | 2,960,652 | +1.12(+4.04%) |
Feb 06, 2019 | 28.37 | 28.56 | 27.74 | 27.85 | 980,473 | -0.49(-1.75%) |
Feb 05, 2019 | 28.19 | 28.59 | 28.03 | 28.34 | 704,908 | +0.07(+0.24%) |
Feb 04, 2019 | 27.71 | 28.30 | 27.44 | 28.28 | 548,658 | +0.59(+2.12%) |