Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 28.56 | 28.61 | 28.29 | 28.35 | 12,430 | -0.24(-0.84%) |
Apr 29, 2019 | 28.73 | 28.95 | 28.54 | 28.59 | 23,872 | -0.19(-0.67%) |
Apr 26, 2019 | 28.79 | 28.88 | 28.78 | 28.78 | 3,579 | -0.13(-0.45%) |
Apr 25, 2019 | 29.04 | 29.18 | 28.91 | 28.91 | 11,839 | +0.17(+0.58%) |
Apr 24, 2019 | 28.76 | 28.90 | 28.65 | 28.75 | 6,491 | +0.31(+1.08%) |
Apr 23, 2019 | 28.58 | 28.71 | 28.42 | 28.44 | 7,888 | +0.04(+0.13%) |
Apr 22, 2019 | 28.47 | 28.47 | 28.38 | 28.40 | 2,068 | -0.15(-0.53%) |
Apr 18, 2019 | 28.47 | 28.55 | 28.38 | 28.55 | 15,401 | +0.29(+1.01%) |
Apr 17, 2019 | 28.25 | 28.40 | 28.25 | 28.27 | 4,134 | -0.18(-0.63%) |
Apr 16, 2019 | 28.35 | 28.47 | 28.35 | 28.45 | 2,344 | -0.03(-0.09%) |
Apr 15, 2019 | 28.67 | 28.67 | 28.47 | 28.47 | 4,488 | -0.13(-0.45%) |
Apr 12, 2019 | 28.55 | 28.72 | 28.55 | 28.60 | 16,052 | -0.32(-1.12%) |
Apr 11, 2019 | 28.92 | 29.13 | 28.90 | 28.92 | 10,356 | -0.13(-0.44%) |
Apr 10, 2019 | 29.01 | 29.21 | 28.96 | 29.05 | 3,760 | -0.17(-0.57%) |
Apr 09, 2019 | 29.22 | 29.29 | 29.10 | 29.22 | 5,565 | +0.33(+1.15%) |
Apr 08, 2019 | 28.93 | 28.99 | 28.89 | 28.89 | 18,876 | -0.05(-0.16%) |
Apr 05, 2019 | 29.13 | 29.13 | 28.93 | 28.93 | 5,206 | -0.15(-0.53%) |
Apr 04, 2019 | 29.10 | 29.23 | 29.05 | 29.09 | 6,779 | +0.13(+0.44%) |
Apr 03, 2019 | 29.27 | 29.27 | 28.96 | 28.96 | 4,280 | -0.54(-1.84%) |
Apr 02, 2019 | 29.69 | 29.77 | 29.49 | 29.50 | 4,609 | -0.28(-0.93%) |
Apr 01, 2019 | 29.85 | 29.97 | 29.69 | 29.78 | 11,893 | -0.70(-2.30%) |
Mar 29, 2019 | 30.76 | 30.76 | 30.48 | 30.48 | 7,483 | -0.30(-0.99%) |
Mar 28, 2019 | 30.67 | 31.04 | 30.67 | 30.79 | 23,325 | +0.29(+0.94%) |
Mar 27, 2019 | 30.45 | 30.93 | 30.42 | 30.50 | 13,663 | -0.15(-0.50%) |
Mar 26, 2019 | 30.55 | 30.80 | 30.47 | 30.65 | 9,279 | -0.24(-0.76%) |
Mar 25, 2019 | 31.02 | 31.05 | 30.80 | 30.89 | 14,829 | +0.06(+0.19%) |
Mar 22, 2019 | 30.39 | 30.88 | 30.32 | 30.83 | 18,438 | +1.40(+4.75%) |
Mar 21, 2019 | 29.53 | 29.73 | 29.43 | 29.43 | 12,070 | +0.24(+0.82%) |
Mar 20, 2019 | 29.43 | 29.68 | 28.97 | 29.19 | 20,656 | -0.10(-0.34%) |
Mar 19, 2019 | 28.81 | 29.38 | 28.81 | 29.29 | 23,121 | -0.15(-0.53%) |
Mar 18, 2019 | 29.74 | 29.74 | 29.44 | 29.44 | 14,050 | -0.15(-0.50%) |
Mar 15, 2019 | 29.97 | 29.97 | 29.59 | 29.59 | 10,215 | -0.74(-2.43%) |
Mar 14, 2019 | 30.49 | 30.49 | 30.23 | 30.33 | 61,619 | -0.27(-0.87%) |
Mar 13, 2019 | 30.94 | 30.95 | 30.55 | 30.59 | 8,062 | -0.72(-2.30%) |
Mar 12, 2019 | 31.29 | 31.39 | 31.26 | 31.32 | 6,860 | -0.01(-0.02%) |
Mar 11, 2019 | 32.31 | 32.31 | 31.30 | 31.32 | 18,309 | -0.72(-2.24%) |
Mar 08, 2019 | 32.28 | 32.28 | 31.86 | 32.04 | 67,489 | +0.28(+0.87%) |
Mar 07, 2019 | 31.13 | 31.83 | 31.13 | 31.76 | 40,816 | +0.95(+3.08%) |
Mar 06, 2019 | 30.56 | 30.89 | 30.56 | 30.82 | 9,000 | +0.06(+0.18%) |
Mar 05, 2019 | 30.88 | 30.88 | 30.66 | 30.76 | 2,694 | -0.04(-0.12%) |
Mar 04, 2019 | 30.54 | 31.02 | 30.54 | 30.80 | 17,204 | +0.17(+0.54%) |
Mar 01, 2019 | 30.52 | 30.74 | 30.46 | 30.63 | 18,910 | -0.43(-1.39%) |
Feb 28, 2019 | 31.10 | 31.10 | 30.91 | 31.06 | 43,636 | +0.01(+0.03%) |
Feb 27, 2019 | 31.11 | 31.11 | 30.96 | 31.05 | 5,339 | +0.22(+0.72%) |
Feb 26, 2019 | 31.22 | 31.22 | 30.75 | 30.83 | 20,748 | -0.57(-1.82%) |
Feb 25, 2019 | 31.23 | 31.40 | 30.97 | 31.40 | 10,357 | -0.09(-0.29%) |
Feb 22, 2019 | 31.28 | 31.51 | 31.28 | 31.50 | 12,389 | -0.12(-0.39%) |
Feb 21, 2019 | 31.39 | 31.75 | 31.39 | 31.62 | 9,355 | +0.28(+0.90%) |
Feb 20, 2019 | 31.63 | 31.63 | 31.17 | 31.34 | 21,857 | -0.40(-1.25%) |
Feb 19, 2019 | 32.15 | 32.18 | 31.67 | 31.74 | 18,236 | -0.38(-1.17%) |
Feb 15, 2019 | 32.44 | 32.44 | 32.09 | 32.11 | 10,650 | -0.89(-2.70%) |
Feb 14, 2019 | 33.03 | 33.08 | 32.79 | 33.01 | 6,781 | -0.05(-0.15%) |
Feb 13, 2019 | 32.65 | 33.06 | 32.65 | 33.05 | 4,830 | -0.02(-0.07%) |
Feb 12, 2019 | 33.47 | 33.47 | 33.01 | 33.08 | 19,662 | -0.75(-2.21%) |
Feb 11, 2019 | 33.82 | 33.88 | 33.59 | 33.83 | 20,309 | +0.28(+0.83%) |
Feb 08, 2019 | 33.82 | 34.04 | 33.55 | 33.55 | 22,387 | +0.19(+0.58%) |
Feb 07, 2019 | 33.03 | 33.40 | 32.90 | 33.36 | 32,686 | +0.92(+2.84%) |
Feb 06, 2019 | 32.16 | 32.44 | 32.16 | 32.44 | 4,666 | +0.19(+0.60%) |
Feb 05, 2019 | 32.57 | 32.57 | 32.13 | 32.24 | 15,296 | -0.49(-1.49%) |
Feb 04, 2019 | 32.90 | 33.10 | 32.73 | 32.73 | 3,736 | -0.24(-0.73%) |