Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.79 | 29.83 | 29.50 | 29.57 | 11,920 | -0.25(-0.84%) |
Apr 29, 2019 | 29.96 | 30.19 | 29.76 | 29.82 | 22,891 | -0.20(-0.67%) |
Apr 26, 2019 | 30.03 | 30.11 | 30.02 | 30.02 | 3,432 | -0.13(-0.45%) |
Apr 25, 2019 | 30.28 | 30.43 | 30.15 | 30.15 | 11,353 | +0.17(+0.58%) |
Apr 24, 2019 | 29.99 | 30.14 | 29.87 | 29.98 | 6,224 | +0.32(+1.08%) |
Apr 23, 2019 | 29.81 | 29.94 | 29.63 | 29.66 | 7,564 | +0.04(+0.13%) |
Apr 22, 2019 | 29.69 | 29.69 | 29.59 | 29.62 | 1,983 | -0.16(-0.53%) |
Apr 18, 2019 | 29.69 | 29.78 | 29.60 | 29.78 | 14,768 | +0.30(+1.01%) |
Apr 17, 2019 | 29.46 | 29.62 | 29.46 | 29.48 | 3,964 | -0.19(-0.63%) |
Apr 16, 2019 | 29.56 | 29.69 | 29.56 | 29.66 | 2,248 | -0.03(-0.09%) |
Apr 15, 2019 | 29.90 | 29.90 | 29.69 | 29.69 | 4,303 | -0.13(-0.45%) |
Apr 12, 2019 | 29.78 | 29.95 | 29.78 | 29.83 | 15,392 | -0.34(-1.12%) |
Apr 11, 2019 | 30.16 | 30.37 | 30.13 | 30.16 | 9,931 | -0.13(-0.44%) |
Apr 10, 2019 | 30.25 | 30.46 | 30.20 | 30.30 | 3,605 | -0.17(-0.57%) |
Apr 09, 2019 | 30.47 | 30.55 | 30.34 | 30.47 | 5,336 | +0.35(+1.15%) |
Apr 08, 2019 | 30.17 | 30.23 | 30.12 | 30.12 | 18,101 | -0.05(-0.16%) |
Apr 05, 2019 | 30.37 | 30.37 | 30.17 | 30.17 | 4,992 | -0.16(-0.53%) |
Apr 04, 2019 | 30.34 | 30.48 | 30.30 | 30.33 | 6,501 | +0.13(+0.44%) |
Apr 03, 2019 | 30.53 | 30.53 | 30.20 | 30.20 | 4,105 | -0.57(-1.84%) |
Apr 02, 2019 | 30.96 | 31.05 | 30.76 | 30.77 | 4,420 | -0.29(-0.93%) |
Apr 01, 2019 | 31.13 | 31.25 | 30.96 | 31.06 | 11,405 | -0.73(-2.30%) |
Mar 29, 2019 | 32.08 | 32.08 | 31.79 | 31.79 | 7,176 | -0.32(-0.99%) |
Mar 28, 2019 | 31.99 | 32.37 | 31.99 | 32.10 | 22,367 | +0.30(+0.94%) |
Mar 27, 2019 | 31.76 | 32.26 | 31.72 | 31.81 | 13,102 | -0.16(-0.50%) |
Mar 26, 2019 | 31.85 | 32.12 | 31.78 | 31.96 | 8,898 | -0.25(-0.76%) |
Mar 25, 2019 | 32.34 | 32.38 | 32.12 | 32.21 | 14,220 | +0.06(+0.19%) |
Mar 22, 2019 | 31.69 | 32.20 | 31.62 | 32.15 | 17,680 | +1.46(+4.75%) |
Mar 21, 2019 | 30.80 | 31.00 | 30.69 | 30.69 | 11,574 | +0.25(+0.82%) |
Mar 20, 2019 | 30.69 | 30.96 | 30.21 | 30.44 | 19,807 | -0.10(-0.34%) |
Mar 19, 2019 | 30.04 | 30.63 | 30.04 | 30.54 | 22,171 | -0.16(-0.53%) |
Mar 18, 2019 | 31.01 | 31.01 | 30.71 | 30.71 | 13,473 | -0.15(-0.50%) |
Mar 15, 2019 | 31.25 | 31.25 | 30.86 | 30.86 | 9,796 | -0.77(-2.43%) |
Mar 14, 2019 | 31.80 | 31.80 | 31.52 | 31.63 | 59,089 | -0.28(-0.87%) |
Mar 13, 2019 | 32.26 | 32.28 | 31.86 | 31.90 | 7,731 | -0.75(-2.30%) |
Mar 12, 2019 | 32.63 | 32.73 | 32.60 | 32.66 | 6,579 | -0.01(-0.02%) |
Mar 11, 2019 | 33.69 | 33.69 | 32.64 | 32.66 | 17,557 | -0.75(-2.24%) |
Mar 08, 2019 | 33.66 | 33.66 | 33.22 | 33.41 | 64,718 | +0.29(+0.87%) |
Mar 07, 2019 | 32.46 | 33.19 | 32.46 | 33.12 | 39,140 | +0.99(+3.08%) |
Mar 06, 2019 | 31.87 | 32.21 | 31.87 | 32.14 | 8,631 | +0.06(+0.18%) |
Mar 05, 2019 | 32.20 | 32.20 | 31.98 | 32.08 | 2,583 | -0.04(-0.12%) |
Mar 04, 2019 | 31.85 | 32.35 | 31.85 | 32.12 | 16,498 | +0.17(+0.54%) |
Mar 01, 2019 | 31.83 | 32.06 | 31.76 | 31.94 | 18,133 | -0.45(-1.39%) |
Feb 28, 2019 | 32.43 | 32.43 | 32.23 | 32.39 | 41,844 | +0.01(+0.03%) |
Feb 27, 2019 | 32.44 | 32.44 | 32.29 | 32.38 | 5,120 | +0.23(+0.72%) |
Feb 26, 2019 | 32.56 | 32.56 | 32.07 | 32.15 | 19,896 | -0.59(-1.82%) |
Feb 25, 2019 | 32.57 | 32.75 | 32.30 | 32.75 | 9,931 | -0.10(-0.29%) |
Feb 22, 2019 | 32.62 | 32.86 | 32.62 | 32.85 | 11,880 | -0.13(-0.39%) |
Feb 21, 2019 | 32.73 | 33.11 | 32.73 | 32.98 | 8,970 | +0.29(+0.90%) |
Feb 20, 2019 | 32.99 | 32.99 | 32.50 | 32.68 | 20,959 | -0.41(-1.25%) |
Feb 19, 2019 | 33.53 | 33.56 | 33.03 | 33.09 | 17,487 | -0.39(-1.17%) |
Feb 15, 2019 | 33.83 | 33.83 | 33.47 | 33.49 | 10,213 | -0.93(-2.70%) |
Feb 14, 2019 | 34.45 | 34.50 | 34.20 | 34.42 | 6,503 | -0.05(-0.15%) |
Feb 13, 2019 | 34.04 | 34.48 | 34.04 | 34.47 | 4,632 | -0.03(-0.07%) |
Feb 12, 2019 | 34.91 | 34.91 | 34.43 | 34.50 | 18,854 | -0.78(-2.21%) |
Feb 11, 2019 | 35.27 | 35.33 | 35.03 | 35.28 | 19,475 | +0.29(+0.83%) |
Feb 08, 2019 | 35.27 | 35.49 | 34.98 | 34.98 | 21,468 | +0.20(+0.58%) |
Feb 07, 2019 | 34.45 | 34.83 | 34.31 | 34.78 | 31,344 | +0.96(+2.84%) |
Feb 06, 2019 | 33.54 | 33.83 | 33.54 | 33.82 | 4,475 | +0.20(+0.60%) |
Feb 05, 2019 | 33.97 | 33.97 | 33.51 | 33.62 | 14,668 | -0.51(-1.49%) |
Feb 04, 2019 | 34.31 | 34.51 | 34.13 | 34.13 | 3,582 | -0.25(-0.73%) |