Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.12 | 29.38 | 29.00 | 29.08 | 301,463 | +0.02(+0.07%) |
Apr 29, 2019 | 29.20 | 29.35 | 28.85 | 29.06 | 342,882 | -0.07(-0.24%) |
Apr 26, 2019 | 28.95 | 29.34 | 28.32 | 29.13 | 444,700 | -0.53(-1.79%) |
Apr 25, 2019 | 29.67 | 30.07 | 29.34 | 29.66 | 472,371 | +0.06(+0.20%) |
Apr 24, 2019 | 30.16 | 30.38 | 29.55 | 29.60 | 532,099 | -0.48(-1.60%) |
Apr 23, 2019 | 29.64 | 30.10 | 29.55 | 30.08 | 357,073 | +0.39(+1.31%) |
Apr 22, 2019 | 29.67 | 29.76 | 29.52 | 29.69 | 292,267 | +0.25(+0.85%) |
Apr 18, 2019 | 29.54 | 29.62 | 29.09 | 29.44 | 377,500 | -0.07(-0.24%) |
Apr 17, 2019 | 29.57 | 29.86 | 29.41 | 29.51 | 367,221 | +0.05(+0.17%) |
Apr 16, 2019 | 29.46 | 29.51 | 29.13 | 29.46 | 354,735 | +0.41(+1.41%) |
Apr 15, 2019 | 28.94 | 29.39 | 28.83 | 29.05 | 429,605 | -0.01(-0.03%) |
Apr 12, 2019 | 29.29 | 29.32 | 28.93 | 29.06 | 465,100 | +0.08(+0.28%) |
Apr 11, 2019 | 28.75 | 29.11 | 28.63 | 28.98 | 557,811 | +0.00(+0.00%) |
Apr 10, 2019 | 28.02 | 29.04 | 28.02 | 28.98 | 560,143 | +0.86(+3.06%) |
Apr 09, 2019 | 28.12 | 28.29 | 27.82 | 28.12 | 402,506 | -0.04(-0.14%) |
Apr 08, 2019 | 27.43 | 28.18 | 27.43 | 28.16 | 513,803 | +0.83(+3.04%) |
Apr 05, 2019 | 27.13 | 27.38 | 27.11 | 27.33 | 722,400 | +0.29(+1.07%) |
Apr 04, 2019 | 27.17 | 27.22 | 26.84 | 27.04 | 163,726 | -0.05(-0.18%) |
Apr 03, 2019 | 27.57 | 27.63 | 27.02 | 27.09 | 302,487 | -0.36(-1.31%) |
Apr 02, 2019 | 27.62 | 27.62 | 27.19 | 27.45 | 294,293 | -0.04(-0.15%) |
Apr 01, 2019 | 27.46 | 27.64 | 27.33 | 27.49 | 228,930 | +0.12(+0.44%) |
Mar 29, 2019 | 29.00 | 29.00 | 27.25 | 27.37 | 335,800 | +0.09(+0.33%) |
Mar 28, 2019 | 26.84 | 27.43 | 26.84 | 27.28 | 273,015 | +0.41(+1.53%) |
Mar 27, 2019 | 27.33 | 27.46 | 26.83 | 26.87 | 361,793 | -0.37(-1.36%) |
Mar 26, 2019 | 26.91 | 27.44 | 26.91 | 27.24 | 331,591 | +0.46(+1.72%) |
Mar 25, 2019 | 27.29 | 27.29 | 26.70 | 26.78 | 259,685 | -0.38(-1.40%) |
Mar 22, 2019 | 27.75 | 27.75 | 27.01 | 27.16 | 201,500 | -0.70(-2.51%) |
Mar 21, 2019 | 27.85 | 28.03 | 27.62 | 27.86 | 236,545 | +0.00(+0.00%) |
Mar 20, 2019 | 27.47 | 28.12 | 27.23 | 27.86 | 293,432 | +0.29(+1.05%) |
Mar 19, 2019 | 27.67 | 28.03 | 27.49 | 27.57 | 300,023 | -0.26(-0.93%) |
Mar 18, 2019 | 27.50 | 27.89 | 27.31 | 27.83 | 220,928 | +0.52(+1.90%) |
Mar 15, 2019 | 27.45 | 28.18 | 27.16 | 27.31 | 687,300 | -0.31(-1.12%) |
Mar 14, 2019 | 28.07 | 28.07 | 27.57 | 27.62 | 230,017 | -0.02(-0.07%) |
Mar 13, 2019 | 27.49 | 27.66 | 27.32 | 27.64 | 376,730 | +0.39(+1.43%) |
Mar 12, 2019 | 27.19 | 27.51 | 27.19 | 27.25 | 225,298 | +0.18(+0.66%) |
Mar 11, 2019 | 27.43 | 27.54 | 27.02 | 27.07 | 243,639 | -0.19(-0.70%) |
Mar 08, 2019 | 27.04 | 27.34 | 26.62 | 27.26 | 407,500 | -0.02(-0.07%) |
Mar 07, 2019 | 27.30 | 27.36 | 26.99 | 27.28 | 193,770 | +0.11(+0.40%) |
Mar 06, 2019 | 27.13 | 27.17 | 26.85 | 27.17 | 299,944 | +0.08(+0.30%) |
Mar 05, 2019 | 27.33 | 27.41 | 27.05 | 27.09 | 393,536 | -0.16(-0.59%) |
Mar 04, 2019 | 27.10 | 27.31 | 26.71 | 27.25 | 331,851 | +0.55(+2.06%) |
Mar 01, 2019 | 26.99 | 27.15 | 26.61 | 26.70 | 460,000 | -0.38(-1.40%) |
Feb 28, 2019 | 27.26 | 27.27 | 26.81 | 27.08 | 269,032 | -0.26(-0.95%) |
Feb 27, 2019 | 27.25 | 27.56 | 27.02 | 27.34 | 116,265 | +0.28(+1.03%) |
Feb 26, 2019 | 27.01 | 27.31 | 26.92 | 27.06 | 227,217 | -0.16(-0.59%) |
Feb 25, 2019 | 27.28 | 27.56 | 27.16 | 27.22 | 194,780 | -0.15(-0.55%) |
Feb 22, 2019 | 27.41 | 27.64 | 27.37 | 27.37 | 182,100 | +0.12(+0.44%) |
Feb 21, 2019 | 27.41 | 27.65 | 27.22 | 27.25 | 152,729 | -0.42(-1.52%) |
Feb 20, 2019 | 27.83 | 27.91 | 27.59 | 27.67 | 229,838 | -0.15(-0.54%) |
Feb 19, 2019 | 27.11 | 27.96 | 27.11 | 27.82 | 210,211 | +0.49(+1.79%) |
Feb 15, 2019 | 26.94 | 27.43 | 26.89 | 27.33 | 409,500 | +0.62(+2.32%) |
Feb 14, 2019 | 26.62 | 26.94 | 26.62 | 26.71 | 470,911 | -0.24(-0.89%) |
Feb 13, 2019 | 26.97 | 27.37 | 26.90 | 26.95 | 252,696 | -0.08(-0.30%) |
Feb 12, 2019 | 27.13 | 27.19 | 26.89 | 27.03 | 211,013 | +0.29(+1.08%) |
Feb 11, 2019 | 26.61 | 26.89 | 26.39 | 26.74 | 290,196 | -0.01(-0.04%) |
Feb 08, 2019 | 27.01 | 27.19 | 26.54 | 26.75 | 379,700 | -0.36(-1.33%) |
Feb 07, 2019 | 27.26 | 27.32 | 26.91 | 27.11 | 374,310 | -0.29(-1.06%) |
Feb 06, 2019 | 27.40 | 27.64 | 27.25 | 27.40 | 496,733 | -0.15(-0.54%) |
Feb 05, 2019 | 27.82 | 27.94 | 27.39 | 27.55 | 541,473 | -0.24(-0.86%) |
Feb 04, 2019 | 26.94 | 27.79 | 26.94 | 27.79 | 767,675 | +0.56(+2.06%) |