Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.00 | 30.21 | 29.61 | 30.02 | 452,333 | +0.06(+0.20%) |
Apr 29, 2019 | 29.10 | 29.98 | 28.94 | 29.96 | 323,961 | +0.66(+2.25%) |
Apr 26, 2019 | 29.96 | 29.96 | 28.50 | 29.30 | 483,700 | +1.13(+4.01%) |
Apr 25, 2019 | 27.95 | 28.41 | 27.60 | 28.17 | 189,904 | +0.21(+0.75%) |
Apr 24, 2019 | 27.77 | 28.73 | 27.77 | 27.96 | 195,575 | +0.13(+0.47%) |
Apr 23, 2019 | 27.31 | 27.90 | 26.97 | 27.83 | 539,406 | +0.53(+1.94%) |
Apr 22, 2019 | 27.02 | 27.74 | 27.02 | 27.30 | 331,260 | +0.16(+0.59%) |
Apr 18, 2019 | 27.06 | 27.35 | 26.43 | 27.14 | 251,800 | -0.09(-0.33%) |
Apr 17, 2019 | 28.39 | 28.70 | 26.85 | 27.23 | 369,863 | -1.15(-4.05%) |
Apr 16, 2019 | 27.57 | 28.49 | 27.25 | 28.38 | 409,965 | +0.95(+3.46%) |
Apr 15, 2019 | 27.97 | 28.04 | 27.33 | 27.43 | 463,307 | -0.55(-1.97%) |
Apr 12, 2019 | 28.08 | 28.77 | 27.61 | 27.98 | 561,900 | +0.33(+1.19%) |
Apr 11, 2019 | 27.65 | 27.96 | 27.16 | 27.65 | 314,026 | +0.26(+0.95%) |
Apr 10, 2019 | 26.86 | 27.89 | 26.86 | 27.39 | 394,087 | +0.54(+2.01%) |
Apr 09, 2019 | 27.66 | 27.93 | 26.84 | 26.85 | 359,244 | -1.05(-3.76%) |
Apr 08, 2019 | 28.20 | 28.21 | 27.72 | 27.90 | 229,913 | -0.36(-1.27%) |
Apr 05, 2019 | 28.43 | 28.63 | 28.05 | 28.26 | 280,300 | -0.17(-0.60%) |
Apr 04, 2019 | 28.24 | 28.49 | 28.04 | 28.43 | 128,103 | +0.20(+0.71%) |
Apr 03, 2019 | 28.30 | 28.69 | 28.02 | 28.23 | 245,500 | +0.02(+0.07%) |
Apr 02, 2019 | 28.46 | 28.66 | 27.30 | 28.21 | 312,998 | +0.84(+3.07%) |
Apr 01, 2019 | 27.09 | 27.39 | 26.89 | 27.37 | 291,020 | +0.58(+2.16%) |
Mar 29, 2019 | 26.45 | 26.96 | 26.41 | 26.79 | 358,300 | +0.41(+1.55%) |
Mar 28, 2019 | 27.46 | 27.71 | 26.11 | 26.38 | 249,543 | -1.01(-3.69%) |
Mar 27, 2019 | 26.90 | 27.58 | 26.40 | 27.39 | 356,215 | +0.33(+1.22%) |
Mar 26, 2019 | 28.56 | 28.77 | 26.88 | 27.06 | 402,294 | -1.31(-4.62%) |
Mar 25, 2019 | 28.01 | 28.45 | 27.67 | 28.37 | 220,071 | +0.37(+1.32%) |
Mar 22, 2019 | 28.50 | 28.50 | 27.52 | 28.00 | 296,000 | -0.60(-2.10%) |
Mar 21, 2019 | 28.05 | 28.63 | 27.96 | 28.60 | 200,754 | +0.40(+1.42%) |
Mar 20, 2019 | 28.68 | 28.75 | 28.00 | 28.20 | 152,158 | -0.49(-1.71%) |
Mar 19, 2019 | 28.35 | 28.83 | 27.67 | 28.69 | 164,755 | +0.36(+1.27%) |
Mar 18, 2019 | 29.04 | 29.17 | 27.86 | 28.33 | 200,615 | -0.71(-2.44%) |
Mar 15, 2019 | 28.78 | 29.41 | 28.55 | 29.04 | 814,500 | +0.30(+1.04%) |
Mar 14, 2019 | 29.37 | 29.54 | 28.72 | 28.74 | 107,430 | -0.67(-2.28%) |
Mar 13, 2019 | 29.51 | 29.65 | 29.21 | 29.41 | 133,877 | +0.06(+0.20%) |
Mar 12, 2019 | 29.36 | 29.56 | 29.06 | 29.35 | 192,319 | -0.01(-0.03%) |
Mar 11, 2019 | 29.09 | 29.36 | 28.58 | 29.36 | 126,136 | +0.36(+1.24%) |
Mar 08, 2019 | 29.13 | 29.51 | 28.60 | 29.00 | 122,400 | -0.25(-0.85%) |
Mar 07, 2019 | 29.20 | 29.91 | 28.63 | 29.25 | 185,644 | +0.00(+0.00%) |
Mar 06, 2019 | 29.94 | 30.02 | 29.12 | 29.25 | 269,553 | -0.62(-2.08%) |
Mar 05, 2019 | 29.27 | 30.39 | 28.95 | 29.87 | 425,478 | +0.60(+2.05%) |
Mar 04, 2019 | 30.66 | 30.88 | 28.50 | 29.27 | 609,518 | -1.50(-4.87%) |
Mar 01, 2019 | 30.94 | 32.38 | 30.55 | 30.77 | 336,300 | -1.17(-3.66%) |
Feb 28, 2019 | 32.62 | 32.62 | 31.86 | 31.94 | 195,535 | -0.67(-2.05%) |
Feb 27, 2019 | 32.68 | 33.92 | 32.52 | 32.61 | 108,510 | -0.18(-0.55%) |
Feb 26, 2019 | 32.85 | 32.85 | 32.25 | 32.79 | 153,205 | -0.12(-0.36%) |
Feb 25, 2019 | 33.22 | 33.41 | 32.74 | 32.91 | 172,108 | -0.29(-0.87%) |
Feb 22, 2019 | 32.96 | 33.61 | 32.64 | 33.20 | 208,100 | +0.42(+1.28%) |
Feb 21, 2019 | 33.07 | 33.18 | 32.56 | 32.78 | 96,918 | -0.30(-0.91%) |
Feb 20, 2019 | 32.74 | 33.20 | 31.91 | 33.08 | 209,188 | +0.20(+0.61%) |
Feb 19, 2019 | 33.14 | 33.36 | 32.44 | 32.88 | 166,545 | -0.31(-0.93%) |
Feb 15, 2019 | 33.14 | 33.64 | 32.74 | 33.19 | 153,600 | +0.25(+0.76%) |
Feb 14, 2019 | 33.35 | 33.39 | 32.77 | 32.94 | 124,523 | -0.40(-1.20%) |
Feb 13, 2019 | 32.08 | 33.36 | 31.83 | 33.34 | 215,581 | +1.32(+4.12%) |
Feb 12, 2019 | 31.68 | 32.03 | 31.04 | 32.02 | 129,990 | +0.70(+2.23%) |
Feb 11, 2019 | 31.46 | 31.66 | 31.18 | 31.32 | 73,421 | +0.01(+0.03%) |
Feb 08, 2019 | 30.81 | 31.37 | 30.64 | 31.31 | 131,900 | +0.34(+1.10%) |
Feb 07, 2019 | 31.09 | 31.64 | 30.84 | 30.97 | 74,690 | -0.39(-1.24%) |
Feb 06, 2019 | 31.26 | 31.49 | 30.70 | 31.36 | 67,896 | +0.06(+0.19%) |
Feb 05, 2019 | 31.03 | 31.72 | 30.21 | 31.30 | 111,140 | +0.31(+1.00%) |
Feb 04, 2019 | 30.62 | 31.18 | 30.55 | 30.99 | 141,345 | +0.24(+0.78%) |