Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.28 | 29.28 | 28.61 | 28.84 | 30,543 | -0.45(-1.53%) |
Apr 29, 2019 | 28.76 | 29.41 | 28.70 | 29.29 | 20,006 | +0.70(+2.44%) |
Apr 26, 2019 | 28.49 | 28.83 | 28.14 | 28.59 | 19,446 | +0.17(+0.59%) |
Apr 25, 2019 | 28.52 | 28.74 | 27.80 | 28.43 | 32,156 | +0.00(+0.00%) |
Apr 24, 2019 | 28.17 | 29.32 | 27.37 | 28.43 | 61,507 | -0.71(-2.43%) |
Apr 23, 2019 | 28.47 | 29.45 | 28.12 | 29.13 | 48,656 | +0.79(+2.79%) |
Apr 22, 2019 | 28.91 | 28.96 | 28.11 | 28.34 | 17,954 | -0.63(-2.18%) |
Apr 18, 2019 | 29.38 | 29.41 | 28.63 | 28.97 | 23,529 | -0.52(-1.77%) |
Apr 17, 2019 | 29.57 | 29.70 | 29.10 | 29.50 | 33,003 | +0.00(+0.00%) |
Apr 16, 2019 | 28.97 | 29.57 | 28.97 | 29.50 | 21,743 | +0.54(+1.85%) |
Apr 15, 2019 | 29.38 | 29.38 | 28.91 | 28.96 | 36,108 | -0.41(-1.38%) |
Apr 12, 2019 | 28.88 | 29.38 | 28.50 | 29.37 | 73,372 | +0.73(+2.55%) |
Apr 11, 2019 | 28.65 | 28.77 | 28.48 | 28.64 | 39,721 | +0.01(+0.03%) |
Apr 10, 2019 | 28.11 | 28.69 | 27.98 | 28.63 | 30,756 | +0.52(+1.84%) |
Apr 09, 2019 | 28.28 | 28.65 | 28.00 | 28.11 | 24,725 | -0.39(-1.36%) |
Apr 08, 2019 | 28.64 | 28.78 | 28.49 | 28.50 | 30,382 | -0.15(-0.52%) |
Apr 05, 2019 | 28.56 | 28.65 | 28.46 | 28.65 | 29,868 | +0.09(+0.32%) |
Apr 04, 2019 | 28.20 | 28.55 | 27.92 | 28.55 | 12,656 | +0.36(+1.28%) |
Apr 03, 2019 | 28.04 | 28.29 | 27.82 | 28.19 | 28,518 | +0.38(+1.36%) |
Apr 02, 2019 | 27.94 | 28.10 | 27.68 | 27.81 | 23,707 | -0.12(-0.43%) |
Apr 01, 2019 | 27.63 | 28.27 | 27.32 | 27.93 | 93,870 | +0.86(+3.17%) |
Mar 29, 2019 | 27.39 | 27.39 | 26.69 | 27.07 | 44,153 | -0.15(-0.54%) |
Mar 28, 2019 | 26.95 | 27.23 | 26.59 | 27.22 | 19,013 | +0.27(+0.99%) |
Mar 27, 2019 | 27.24 | 27.24 | 26.52 | 26.95 | 26,984 | +0.03(+0.10%) |
Mar 26, 2019 | 26.28 | 26.95 | 26.28 | 26.93 | 38,598 | +0.72(+2.75%) |
Mar 25, 2019 | 25.59 | 26.34 | 25.33 | 26.21 | 90,630 | +0.74(+2.90%) |
Mar 22, 2019 | 27.03 | 27.06 | 25.44 | 25.47 | 220,658 | -1.69(-6.23%) |
Mar 21, 2019 | 27.51 | 27.72 | 27.10 | 27.16 | 42,935 | -0.43(-1.57%) |
Mar 20, 2019 | 28.42 | 28.53 | 27.59 | 27.59 | 49,551 | -0.75(-2.64%) |
Mar 19, 2019 | 29.02 | 29.02 | 28.33 | 28.34 | 31,710 | -0.68(-2.36%) |
Mar 18, 2019 | 28.65 | 29.06 | 28.65 | 29.02 | 79,200 | +0.18(+0.61%) |
Mar 15, 2019 | 29.10 | 29.29 | 28.70 | 28.85 | 128,564 | -0.24(-0.83%) |
Mar 14, 2019 | 29.31 | 29.34 | 29.00 | 29.09 | 37,970 | -0.19(-0.66%) |
Mar 13, 2019 | 29.57 | 29.67 | 29.21 | 29.28 | 56,649 | -0.25(-0.84%) |
Mar 12, 2019 | 29.75 | 30.23 | 29.50 | 29.53 | 12,628 | -0.18(-0.59%) |
Mar 11, 2019 | 29.25 | 29.82 | 29.07 | 29.71 | 19,545 | +0.45(+1.55%) |
Mar 08, 2019 | 28.96 | 29.37 | 28.96 | 29.26 | 14,934 | +0.21(+0.73%) |
Mar 07, 2019 | 29.41 | 29.47 | 28.94 | 29.04 | 26,486 | -0.43(-1.47%) |
Mar 06, 2019 | 30.41 | 30.41 | 29.37 | 29.48 | 22,965 | -0.86(-2.83%) |
Mar 05, 2019 | 30.43 | 30.48 | 30.15 | 30.34 | 15,814 | -0.09(-0.30%) |
Mar 04, 2019 | 30.60 | 30.72 | 30.31 | 30.43 | 22,139 | -0.30(-0.96%) |
Mar 01, 2019 | 30.19 | 30.72 | 30.17 | 30.72 | 18,721 | +0.26(+0.85%) |
Feb 28, 2019 | 30.27 | 30.72 | 30.28 | 30.47 | 48,608 | +0.03(+0.09%) |
Feb 27, 2019 | 30.36 | 30.68 | 30.27 | 30.44 | 14,177 | +0.06(+0.21%) |
Feb 26, 2019 | 30.66 | 30.84 | 30.34 | 30.37 | 28,892 | -0.32(-1.05%) |
Feb 25, 2019 | 30.88 | 31.12 | 30.63 | 30.70 | 27,638 | +0.02(+0.06%) |
Feb 22, 2019 | 30.96 | 31.27 | 30.49 | 30.68 | 78,891 | -0.27(-0.87%) |
Feb 21, 2019 | 30.96 | 31.15 | 30.63 | 30.95 | 33,703 | -0.28(-0.89%) |
Feb 20, 2019 | 31.04 | 31.31 | 30.70 | 31.22 | 22,097 | +0.28(+0.90%) |
Feb 19, 2019 | 30.60 | 31.22 | 29.80 | 30.95 | 35,035 | +0.33(+1.09%) |
Feb 15, 2019 | 30.08 | 30.84 | 30.08 | 30.61 | 46,317 | +0.66(+2.19%) |
Feb 14, 2019 | 30.31 | 30.31 | 29.94 | 29.96 | 28,726 | -0.35(-1.16%) |
Feb 13, 2019 | 29.71 | 30.53 | 29.59 | 30.31 | 37,888 | +0.61(+2.05%) |
Feb 12, 2019 | 29.55 | 29.92 | 29.49 | 29.70 | 19,870 | +0.25(+0.85%) |
Feb 11, 2019 | 29.09 | 29.52 | 29.00 | 29.45 | 16,079 | +0.38(+1.30%) |
Feb 08, 2019 | 29.02 | 29.09 | 28.84 | 29.07 | 34,089 | +0.00(+0.00%) |
Feb 07, 2019 | 29.11 | 29.26 | 29.02 | 29.07 | 24,183 | +0.06(+0.19%) |
Feb 06, 2019 | 29.14 | 29.18 | 29.01 | 29.02 | 22,084 | -0.11(-0.38%) |
Feb 05, 2019 | 29.27 | 29.27 | 28.83 | 29.13 | 35,788 | -0.01(-0.03%) |
Feb 04, 2019 | 28.84 | 29.21 | 28.62 | 29.14 | 30,082 | +0.45(+1.58%) |