Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 27.86 | 28.01 | 27.52 | 27.90 | 21,336 | +0.13(+0.47%) |
Apr 29, 2019 | 27.60 | 27.88 | 27.44 | 27.77 | 9,673 | +0.15(+0.53%) |
Apr 26, 2019 | 27.42 | 27.65 | 27.14 | 27.62 | 8,976 | +0.23(+0.83%) |
Apr 25, 2019 | 27.61 | 27.64 | 27.36 | 27.40 | 9,939 | -0.24(-0.88%) |
Apr 24, 2019 | 27.77 | 27.92 | 27.64 | 27.64 | 8,954 | -0.13(-0.47%) |
Apr 23, 2019 | 27.32 | 27.77 | 27.09 | 27.77 | 9,431 | +0.35(+1.27%) |
Apr 22, 2019 | 27.37 | 27.53 | 27.10 | 27.42 | 13,269 | -0.15(-0.53%) |
Apr 18, 2019 | 27.32 | 27.57 | 27.13 | 27.57 | 8,361 | +0.05(+0.18%) |
Apr 17, 2019 | 27.53 | 27.68 | 26.63 | 27.52 | 9,211 | +0.23(+0.83%) |
Apr 16, 2019 | 27.31 | 27.61 | 27.08 | 27.29 | 8,636 | +0.19(+0.69%) |
Apr 15, 2019 | 26.94 | 27.73 | 26.91 | 27.10 | 8,324 | +0.16(+0.60%) |
Apr 12, 2019 | 26.80 | 26.94 | 26.23 | 26.94 | 15,002 | +0.15(+0.58%) |
Apr 11, 2019 | 26.83 | 26.84 | 26.53 | 26.79 | 3,743 | -0.05(-0.18%) |
Apr 10, 2019 | 26.82 | 26.84 | 26.21 | 26.84 | 13,119 | +0.08(+0.30%) |
Apr 09, 2019 | 27.04 | 27.52 | 26.52 | 26.75 | 18,863 | -0.46(-1.67%) |
Apr 08, 2019 | 26.36 | 27.36 | 26.36 | 27.21 | 13,435 | +0.15(+0.54%) |
Apr 05, 2019 | 26.97 | 27.27 | 26.69 | 27.06 | 16,477 | +0.23(+0.85%) |
Apr 04, 2019 | 26.23 | 27.05 | 25.47 | 26.84 | 13,543 | +0.57(+2.17%) |
Apr 03, 2019 | 26.14 | 26.35 | 25.66 | 26.27 | 11,677 | +0.24(+0.94%) |
Apr 02, 2019 | 25.58 | 26.02 | 25.24 | 26.02 | 38,136 | +0.37(+1.43%) |
Apr 01, 2019 | 25.18 | 25.77 | 25.09 | 25.66 | 12,384 | +0.48(+1.91%) |
Mar 29, 2019 | 25.19 | 25.78 | 24.85 | 25.18 | 23,855 | -0.49(-1.90%) |
Mar 28, 2019 | 26.20 | 26.20 | 25.48 | 25.66 | 17,025 | -0.62(-2.35%) |
Mar 27, 2019 | 26.27 | 26.33 | 25.94 | 26.28 | 15,656 | +0.02(+0.06%) |
Mar 26, 2019 | 26.12 | 26.40 | 26.04 | 26.27 | 16,475 | -0.07(-0.28%) |
Mar 25, 2019 | 25.90 | 26.47 | 25.90 | 26.34 | 10,518 | +0.37(+1.44%) |
Mar 22, 2019 | 26.15 | 26.24 | 25.39 | 25.97 | 30,004 | -0.18(-0.68%) |
Mar 21, 2019 | 26.06 | 26.75 | 24.73 | 26.14 | 43,265 | +0.08(+0.31%) |
Mar 20, 2019 | 26.06 | 26.48 | 25.72 | 26.06 | 12,244 | +0.11(+0.44%) |
Mar 19, 2019 | 26.01 | 26.50 | 25.79 | 25.95 | 8,119 | +0.02(+0.06%) |
Mar 18, 2019 | 25.93 | 26.11 | 25.18 | 25.93 | 21,732 | -0.02(-0.06%) |
Mar 15, 2019 | 25.87 | 26.28 | 25.53 | 25.95 | 53,614 | +0.02(+0.06%) |
Mar 14, 2019 | 25.54 | 26.20 | 24.60 | 25.93 | 26,723 | +0.07(+0.28%) |
Mar 13, 2019 | 26.29 | 26.36 | 25.84 | 25.86 | 21,411 | -0.06(-0.22%) |
Mar 12, 2019 | 26.18 | 26.18 | 25.66 | 25.92 | 15,634 | -0.23(-0.86%) |
Mar 11, 2019 | 25.49 | 26.58 | 25.49 | 26.14 | 11,243 | +0.61(+2.40%) |
Mar 08, 2019 | 25.10 | 25.53 | 24.64 | 25.53 | 44,712 | -0.15(-0.57%) |
Mar 07, 2019 | 25.35 | 26.60 | 25.35 | 25.67 | 29,116 | +0.44(+1.73%) |
Mar 06, 2019 | 24.46 | 25.59 | 24.06 | 25.24 | 100,865 | +1.83(+7.83%) |
Mar 05, 2019 | 24.10 | 24.35 | 23.41 | 23.41 | 65,833 | -0.68(-2.82%) |
Mar 04, 2019 | 24.49 | 24.54 | 24.08 | 24.08 | 9,312 | -0.46(-1.87%) |
Mar 01, 2019 | 24.50 | 25.01 | 24.37 | 24.54 | 11,271 | +0.06(+0.26%) |
Feb 28, 2019 | 24.54 | 24.61 | 24.22 | 24.48 | 16,729 | +0.16(+0.66%) |
Feb 27, 2019 | 24.16 | 24.33 | 23.76 | 24.32 | 15,109 | +0.01(+0.03%) |
Feb 26, 2019 | 24.36 | 24.72 | 24.21 | 24.31 | 7,554 | +0.14(+0.57%) |
Feb 25, 2019 | 24.29 | 24.87 | 24.09 | 24.17 | 18,193 | +0.06(+0.27%) |
Feb 22, 2019 | 23.87 | 24.69 | 23.62 | 24.11 | 35,423 | +0.40(+1.67%) |
Feb 21, 2019 | 23.58 | 23.91 | 23.49 | 23.71 | 11,352 | +0.28(+1.21%) |
Feb 20, 2019 | 23.41 | 23.66 | 23.41 | 23.43 | 14,180 | -0.03(-0.14%) |
Feb 19, 2019 | 22.82 | 23.53 | 22.81 | 23.46 | 15,152 | +0.46(+2.00%) |
Feb 15, 2019 | 22.33 | 23.01 | 22.33 | 23.00 | 17,464 | +0.77(+3.45%) |
Feb 14, 2019 | 22.19 | 22.58 | 22.19 | 22.24 | 10,075 | -0.11(-0.51%) |
Feb 13, 2019 | 22.02 | 22.40 | 21.92 | 22.35 | 6,357 | +0.24(+1.10%) |
Feb 12, 2019 | 22.07 | 22.11 | 21.94 | 22.11 | 6,070 | +0.06(+0.26%) |
Feb 11, 2019 | 22.11 | 22.21 | 22.03 | 22.05 | 9,865 | +0.01(+0.04%) |
Feb 08, 2019 | 21.91 | 22.06 | 21.80 | 22.04 | 13,624 | +0.11(+0.48%) |
Feb 07, 2019 | 21.97 | 22.07 | 21.93 | 21.94 | 5,796 | -0.17(-0.77%) |
Feb 06, 2019 | 21.96 | 22.13 | 21.82 | 22.11 | 7,634 | +0.14(+0.62%) |
Feb 05, 2019 | 22.38 | 22.59 | 21.92 | 21.97 | 6,327 | -0.21(-0.95%) |
Feb 04, 2019 | 21.74 | 22.53 | 21.74 | 22.18 | 13,271 | +0.36(+1.63%) |