Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.11 | 29.34 | 28.73 | 28.83 | 192,569 | -0.14(-0.47%) |
Apr 29, 2019 | 28.00 | 29.38 | 28.00 | 28.97 | 341,233 | +0.98(+3.50%) |
Apr 26, 2019 | 27.35 | 28.07 | 27.29 | 27.99 | 256,059 | +0.61(+2.22%) |
Apr 25, 2019 | 27.35 | 28.28 | 27.09 | 27.39 | 445,643 | -0.10(-0.35%) |
Apr 24, 2019 | 27.11 | 27.50 | 27.05 | 27.48 | 232,525 | +0.33(+1.22%) |
Apr 23, 2019 | 26.97 | 27.22 | 26.72 | 27.15 | 242,718 | +0.35(+1.30%) |
Apr 22, 2019 | 26.40 | 26.87 | 26.40 | 26.80 | 270,345 | +0.31(+1.16%) |
Apr 18, 2019 | 26.57 | 26.89 | 25.34 | 26.50 | 203,635 | -0.12(-0.46%) |
Apr 17, 2019 | 26.91 | 27.26 | 26.40 | 26.62 | 227,911 | -0.19(-0.69%) |
Apr 16, 2019 | 26.75 | 27.05 | 26.41 | 26.80 | 133,059 | +0.16(+0.61%) |
Apr 15, 2019 | 27.07 | 27.44 | 26.59 | 26.64 | 221,809 | -0.39(-1.44%) |
Apr 12, 2019 | 27.39 | 27.84 | 26.96 | 27.03 | 284,620 | -0.29(-1.07%) |
Apr 11, 2019 | 27.71 | 27.82 | 27.09 | 27.32 | 230,313 | -0.34(-1.23%) |
Apr 10, 2019 | 27.26 | 27.71 | 27.16 | 27.66 | 227,029 | +0.46(+1.69%) |
Apr 09, 2019 | 27.68 | 27.78 | 27.16 | 27.20 | 166,103 | -0.53(-1.90%) |
Apr 08, 2019 | 27.65 | 28.06 | 27.34 | 27.73 | 275,605 | +0.04(+0.15%) |
Apr 05, 2019 | 27.48 | 28.11 | 27.44 | 27.69 | 235,914 | +0.24(+0.88%) |
Apr 04, 2019 | 26.81 | 27.45 | 26.74 | 27.44 | 282,899 | +0.64(+2.37%) |
Apr 03, 2019 | 27.38 | 27.44 | 26.56 | 26.81 | 299,336 | -0.43(-1.59%) |
Apr 02, 2019 | 27.55 | 27.62 | 26.37 | 27.24 | 384,392 | -0.31(-1.14%) |
Apr 01, 2019 | 29.29 | 29.49 | 27.54 | 27.56 | 353,795 | -1.70(-5.80%) |
Mar 29, 2019 | 31.85 | 31.85 | 28.97 | 29.25 | 892,295 | -2.96(-9.19%) |
Mar 28, 2019 | 29.78 | 32.33 | 29.13 | 32.21 | 1,601,501 | +5.97(+22.77%) |
Mar 27, 2019 | 25.98 | 26.52 | 25.79 | 26.24 | 280,254 | +0.27(+1.05%) |
Mar 26, 2019 | 26.09 | 26.25 | 25.77 | 25.96 | 273,128 | +0.05(+0.19%) |
Mar 25, 2019 | 25.39 | 26.16 | 25.26 | 25.92 | 259,847 | +0.46(+1.80%) |
Mar 22, 2019 | 26.21 | 26.36 | 25.23 | 25.46 | 472,698 | -1.01(-3.83%) |
Mar 21, 2019 | 26.84 | 26.92 | 26.41 | 26.47 | 285,008 | -0.37(-1.38%) |
Mar 20, 2019 | 27.18 | 27.32 | 26.72 | 26.84 | 182,684 | -0.34(-1.24%) |
Mar 19, 2019 | 27.76 | 27.81 | 27.03 | 27.18 | 358,879 | -0.49(-1.77%) |
Mar 18, 2019 | 27.11 | 27.73 | 26.97 | 27.67 | 277,270 | +0.56(+2.08%) |
Mar 15, 2019 | 27.86 | 27.89 | 27.03 | 27.11 | 381,666 | -0.70(-2.52%) |
Mar 14, 2019 | 27.69 | 27.95 | 27.43 | 27.81 | 113,782 | +0.13(+0.47%) |
Mar 13, 2019 | 27.59 | 28.12 | 27.48 | 27.68 | 161,331 | +0.15(+0.55%) |
Mar 12, 2019 | 28.04 | 28.04 | 27.52 | 27.52 | 128,381 | -0.46(-1.64%) |
Mar 11, 2019 | 27.69 | 28.05 | 27.32 | 27.98 | 194,950 | +0.43(+1.55%) |
Mar 08, 2019 | 27.73 | 27.84 | 27.31 | 27.56 | 157,690 | -0.31(-1.13%) |
Mar 07, 2019 | 28.14 | 28.43 | 27.81 | 27.87 | 312,295 | -0.26(-0.91%) |
Mar 06, 2019 | 28.35 | 28.39 | 27.98 | 28.13 | 292,885 | -0.21(-0.74%) |
Mar 05, 2019 | 28.20 | 28.41 | 27.99 | 28.34 | 221,066 | +0.22(+0.77%) |
Mar 04, 2019 | 28.30 | 28.32 | 27.97 | 28.12 | 215,061 | -0.11(-0.40%) |
Mar 01, 2019 | 28.41 | 28.78 | 27.98 | 28.23 | 228,203 | +0.06(+0.23%) |
Feb 28, 2019 | 28.24 | 28.42 | 27.98 | 28.17 | 213,887 | -0.02(-0.06%) |
Feb 27, 2019 | 27.98 | 28.50 | 27.86 | 28.18 | 171,055 | +0.18(+0.63%) |
Feb 26, 2019 | 28.12 | 28.34 | 27.78 | 28.01 | 241,164 | -0.18(-0.63%) |
Feb 25, 2019 | 27.67 | 28.50 | 27.67 | 28.18 | 269,930 | +0.70(+2.55%) |
Feb 22, 2019 | 27.14 | 27.70 | 27.14 | 27.48 | 123,615 | +0.45(+1.67%) |
Feb 21, 2019 | 26.74 | 27.20 | 26.70 | 27.03 | 78,448 | +0.08(+0.30%) |
Feb 20, 2019 | 26.42 | 27.06 | 26.39 | 26.95 | 154,732 | +0.31(+1.15%) |
Feb 19, 2019 | 27.38 | 27.50 | 26.50 | 26.65 | 255,432 | -0.79(-2.87%) |
Feb 15, 2019 | 26.74 | 27.62 | 26.61 | 27.44 | 308,292 | +0.87(+3.27%) |
Feb 14, 2019 | 25.86 | 26.70 | 25.41 | 26.57 | 324,835 | +0.20(+0.76%) |
Feb 13, 2019 | 25.91 | 26.51 | 25.80 | 26.37 | 223,619 | +0.64(+2.50%) |
Feb 12, 2019 | 25.77 | 25.85 | 25.50 | 25.72 | 201,300 | -0.02(-0.06%) |
Feb 11, 2019 | 25.83 | 26.04 | 25.51 | 25.74 | 119,509 | +0.01(+0.03%) |
Feb 08, 2019 | 25.28 | 26.03 | 25.28 | 25.73 | 181,941 | +0.39(+1.52%) |
Feb 07, 2019 | 24.77 | 25.72 | 24.77 | 25.35 | 188,075 | +0.33(+1.32%) |
Feb 06, 2019 | 25.60 | 25.90 | 24.78 | 25.02 | 285,687 | -1.01(-3.86%) |
Feb 05, 2019 | 25.63 | 26.11 | 25.46 | 26.02 | 191,696 | +0.54(+2.11%) |
Feb 04, 2019 | 25.75 | 25.90 | 25.35 | 25.48 | 189,274 | -0.22(-0.84%) |