Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.68 | 30.68 | 30.41 | 30.57 | 1,747 | +0.48(+1.60%) |
Apr 29, 2019 | 30.46 | 30.46 | 29.40 | 30.09 | 4,155 | -0.91(-2.94%) |
Apr 26, 2019 | 31.33 | 31.33 | 30.92 | 31.00 | 5,000 | +0.83(+2.74%) |
Apr 25, 2019 | 30.63 | 30.63 | 30.00 | 30.17 | 2,437 | +0.44(+1.47%) |
Apr 24, 2019 | 29.75 | 30.16 | 29.73 | 29.74 | 3,965 | -0.49(-1.63%) |
Apr 23, 2019 | 30.95 | 30.95 | 30.23 | 30.23 | 4,781 | +0.01(+0.03%) |
Apr 22, 2019 | 30.59 | 31.80 | 30.22 | 30.22 | 1,886 | -1.06(-3.39%) |
Apr 18, 2019 | 31.35 | 31.35 | 31.28 | 31.28 | 4,000 | +0.29(+0.94%) |
Apr 17, 2019 | 31.00 | 31.23 | 30.54 | 30.99 | 1,893 | +0.24(+0.78%) |
Apr 16, 2019 | 30.38 | 30.75 | 30.05 | 30.75 | 3,635 | -0.06(-0.20%) |
Apr 15, 2019 | 30.70 | 31.00 | 30.60 | 30.81 | 5,909 | +0.41(+1.36%) |
Apr 12, 2019 | 30.68 | 30.68 | 30.33 | 30.40 | 6,800 | +0.54(+1.81%) |
Apr 11, 2019 | 29.94 | 29.97 | 29.86 | 29.86 | 2,779 | +0.11(+0.37%) |
Apr 10, 2019 | 29.79 | 30.34 | 29.58 | 29.75 | 5,805 | +0.86(+2.98%) |
Apr 09, 2019 | 29.09 | 29.43 | 28.89 | 28.89 | 1,566 | -0.70(-2.37%) |
Apr 08, 2019 | 29.39 | 29.79 | 28.75 | 29.59 | 3,428 | +0.27(+0.92%) |
Apr 05, 2019 | 29.34 | 29.51 | 29.26 | 29.32 | 4,100 | +0.49(+1.71%) |
Apr 04, 2019 | 29.33 | 29.33 | 28.83 | 28.83 | 1,490 | +0.15(+0.51%) |
Apr 03, 2019 | 28.61 | 28.71 | 28.55 | 28.68 | 7,893 | +0.85(+3.05%) |
Apr 02, 2019 | 27.38 | 28.54 | 27.30 | 27.83 | 1,745 | -0.56(-1.97%) |
Apr 01, 2019 | 27.68 | 29.02 | 27.68 | 28.39 | 4,897 | +1.57(+5.87%) |
Mar 29, 2019 | 25.95 | 26.98 | 25.95 | 26.82 | 3,200 | +1.14(+4.42%) |
Mar 28, 2019 | 25.61 | 25.89 | 25.50 | 25.68 | 3,419 | -0.92(-3.46%) |
Mar 27, 2019 | 26.69 | 26.69 | 26.25 | 26.60 | 3,318 | -0.47(-1.74%) |
Mar 26, 2019 | 27.15 | 27.22 | 26.90 | 27.07 | 3,070 | -0.13(-0.48%) |
Mar 25, 2019 | 27.12 | 27.35 | 26.69 | 27.20 | 3,040 | +0.22(+0.82%) |
Mar 22, 2019 | 27.26 | 27.27 | 26.54 | 26.98 | 2,600 | -1.12(-3.99%) |
Mar 21, 2019 | 28.34 | 28.34 | 27.99 | 28.10 | 2,515 | -0.65(-2.26%) |
Mar 20, 2019 | 27.93 | 28.75 | 27.30 | 28.75 | 13,647 | +0.85(+3.05%) |
Mar 19, 2019 | 27.19 | 27.90 | 27.15 | 27.90 | 4,733 | -0.50(-1.76%) |
Mar 18, 2019 | 27.87 | 28.40 | 27.87 | 28.40 | 6,855 | +0.38(+1.36%) |
Mar 15, 2019 | 27.96 | 28.45 | 27.65 | 28.02 | 15,700 | +0.00(+0.00%) |
Mar 14, 2019 | 27.30 | 28.02 | 27.30 | 28.02 | 2,475 | +0.35(+1.26%) |
Mar 13, 2019 | 27.81 | 27.85 | 27.60 | 27.67 | 3,589 | -0.88(-3.08%) |
Mar 12, 2019 | 28.46 | 28.55 | 27.70 | 28.55 | 1,566 | +0.62(+2.24%) |
Mar 11, 2019 | 28.28 | 28.28 | 27.64 | 27.93 | 4,902 | +0.05(+0.20%) |
Mar 08, 2019 | 28.03 | 28.03 | 27.83 | 27.87 | 1,600 | +0.18(+0.65%) |
Mar 07, 2019 | 27.86 | 27.86 | 27.61 | 27.69 | 2,234 | -1.10(-3.82%) |
Mar 06, 2019 | 28.92 | 28.95 | 28.70 | 28.79 | 5,453 | -0.76(-2.57%) |
Mar 05, 2019 | 28.94 | 29.80 | 28.91 | 29.55 | 1,843 | +0.12(+0.41%) |
Mar 04, 2019 | 29.36 | 30.28 | 29.36 | 29.43 | 11,595 | -0.31(-1.04%) |
Mar 01, 2019 | 29.85 | 30.03 | 29.74 | 29.74 | 6,100 | +0.12(+0.40%) |
Feb 28, 2019 | 29.87 | 29.87 | 29.53 | 29.62 | 2,028 | -0.87(-2.85%) |
Feb 27, 2019 | 30.36 | 30.63 | 30.36 | 30.49 | 7,316 | -0.14(-0.46%) |
Feb 26, 2019 | 29.93 | 30.63 | 29.93 | 30.63 | 5,070 | +0.51(+1.69%) |
Feb 25, 2019 | 29.86 | 30.12 | 29.86 | 30.12 | 2,118 | +1.33(+4.62%) |
Feb 22, 2019 | 29.21 | 29.21 | 28.79 | 28.79 | 2,200 | +0.02(+0.07%) |
Feb 21, 2019 | 29.27 | 29.27 | 28.75 | 28.77 | 1,729 | +0.21(+0.75%) |
Feb 20, 2019 | 28.19 | 28.72 | 28.12 | 28.55 | 4,221 | +0.04(+0.12%) |
Feb 19, 2019 | 28.42 | 28.52 | 28.37 | 28.52 | 3,874 | +0.65(+2.33%) |
Feb 15, 2019 | 28.06 | 28.06 | 27.42 | 27.87 | 2,500 | +0.12(+0.43%) |
Feb 14, 2019 | 27.74 | 27.79 | 27.60 | 27.75 | 2,446 | -0.13(-0.48%) |
Feb 13, 2019 | 28.91 | 28.91 | 27.85 | 27.89 | 5,655 | -0.63(-2.23%) |
Feb 12, 2019 | 28.66 | 28.72 | 28.48 | 28.52 | 2,383 | -0.09(-0.31%) |
Feb 11, 2019 | 28.26 | 28.61 | 28.26 | 28.61 | 3,381 | -0.31(-1.06%) |
Feb 08, 2019 | 29.22 | 29.60 | 28.79 | 28.92 | 3,200 | -0.70(-2.38%) |
Feb 07, 2019 | 29.63 | 29.88 | 29.62 | 29.62 | 1,541 | -0.26(-0.87%) |
Feb 06, 2019 | 29.75 | 30.23 | 29.75 | 29.88 | 2,214 | -0.43(-1.42%) |
Feb 05, 2019 | 29.94 | 30.59 | 29.73 | 30.31 | 6,128 | +0.54(+1.81%) |
Feb 04, 2019 | 30.15 | 30.15 | 29.57 | 29.77 | 2,276 | -0.88(-2.87%) |