Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.99 | 23.20 | 22.58 | 23.08 | 769,254 | +0.01(+0.04%) |
Apr 29, 2019 | 23.02 | 23.43 | 22.97 | 23.07 | 755,230 | +0.15(+0.63%) |
Apr 26, 2019 | 22.21 | 22.99 | 22.10 | 22.93 | 736,373 | +0.72(+3.23%) |
Apr 25, 2019 | 22.97 | 23.03 | 22.15 | 22.21 | 1,481,407 | -0.91(-3.94%) |
Apr 24, 2019 | 24.78 | 25.51 | 23.05 | 23.12 | 2,438,319 | -2.39(-9.35%) |
Apr 23, 2019 | 25.02 | 25.59 | 24.75 | 25.51 | 1,100,947 | +0.58(+2.33%) |
Apr 22, 2019 | 25.62 | 25.66 | 24.92 | 24.93 | 902,573 | -0.66(-2.58%) |
Apr 18, 2019 | 25.49 | 25.90 | 25.34 | 25.59 | 616,771 | -0.07(-0.26%) |
Apr 17, 2019 | 25.98 | 26.05 | 25.51 | 25.65 | 462,585 | -0.21(-0.82%) |
Apr 16, 2019 | 25.85 | 25.99 | 25.53 | 25.87 | 595,800 | -0.03(-0.11%) |
Apr 15, 2019 | 25.70 | 26.12 | 25.70 | 25.90 | 458,768 | +0.22(+0.87%) |
Apr 12, 2019 | 26.07 | 26.26 | 25.57 | 25.67 | 444,071 | -0.28(-1.08%) |
Apr 11, 2019 | 25.87 | 26.26 | 25.61 | 25.95 | 456,792 | -0.10(-0.37%) |
Apr 10, 2019 | 25.05 | 26.28 | 25.05 | 26.05 | 747,262 | +0.82(+3.27%) |
Apr 09, 2019 | 25.84 | 25.93 | 25.18 | 25.23 | 449,785 | -0.75(-2.88%) |
Apr 08, 2019 | 25.73 | 26.04 | 25.61 | 25.97 | 366,233 | +0.08(+0.30%) |
Apr 05, 2019 | 25.44 | 26.03 | 25.44 | 25.90 | 651,312 | +0.50(+1.99%) |
Apr 04, 2019 | 24.48 | 25.44 | 24.40 | 25.39 | 774,052 | +0.94(+3.85%) |
Apr 03, 2019 | 25.11 | 25.27 | 24.30 | 24.45 | 782,865 | -0.46(-1.83%) |
Apr 02, 2019 | 25.03 | 25.26 | 24.74 | 24.91 | 598,228 | -0.12(-0.47%) |
Apr 01, 2019 | 25.05 | 25.43 | 24.86 | 25.02 | 575,894 | +0.21(+0.86%) |
Mar 29, 2019 | 24.93 | 25.29 | 24.71 | 24.81 | 612,750 | +0.08(+0.31%) |
Mar 28, 2019 | 24.54 | 25.10 | 24.52 | 24.73 | 526,834 | +0.22(+0.91%) |
Mar 27, 2019 | 24.37 | 24.65 | 24.01 | 24.51 | 496,369 | +0.18(+0.76%) |
Mar 26, 2019 | 24.19 | 24.53 | 24.00 | 24.32 | 621,625 | +0.38(+1.58%) |
Mar 25, 2019 | 24.21 | 24.41 | 23.64 | 23.95 | 655,491 | -0.18(-0.76%) |
Mar 22, 2019 | 25.02 | 25.04 | 24.10 | 24.13 | 725,134 | -0.97(-3.86%) |
Mar 21, 2019 | 25.27 | 25.57 | 25.03 | 25.10 | 610,667 | -0.26(-1.03%) |
Mar 20, 2019 | 25.58 | 25.69 | 24.96 | 25.36 | 965,718 | -0.21(-0.83%) |
Mar 19, 2019 | 26.15 | 26.20 | 25.51 | 25.58 | 690,341 | -0.46(-1.75%) |
Mar 18, 2019 | 26.30 | 26.34 | 25.81 | 26.03 | 764,814 | -0.11(-0.40%) |
Mar 15, 2019 | 25.77 | 26.14 | 25.61 | 26.14 | 3,128,629 | +0.35(+1.34%) |
Mar 14, 2019 | 25.99 | 26.18 | 25.67 | 25.79 | 842,398 | -0.10(-0.37%) |
Mar 13, 2019 | 26.41 | 26.54 | 25.85 | 25.89 | 1,032,739 | -0.57(-2.14%) |
Mar 12, 2019 | 26.73 | 26.84 | 26.42 | 26.45 | 592,616 | -0.32(-1.18%) |
Mar 11, 2019 | 26.06 | 26.80 | 25.78 | 26.77 | 701,718 | +0.69(+2.65%) |
Mar 08, 2019 | 25.83 | 26.32 | 25.68 | 26.08 | 595,274 | +0.05(+0.18%) |
Mar 07, 2019 | 26.72 | 27.03 | 25.95 | 26.03 | 833,366 | -0.76(-2.83%) |
Mar 06, 2019 | 27.15 | 27.16 | 26.61 | 26.79 | 627,356 | -0.37(-1.38%) |
Mar 05, 2019 | 27.73 | 27.98 | 27.04 | 27.16 | 700,798 | -0.47(-1.70%) |
Mar 04, 2019 | 28.19 | 28.29 | 27.63 | 27.64 | 824,036 | -0.56(-1.98%) |
Mar 01, 2019 | 29.04 | 29.17 | 28.12 | 28.19 | 684,003 | -0.72(-2.49%) |
Feb 28, 2019 | 29.18 | 29.18 | 28.52 | 28.91 | 868,906 | -0.21(-0.73%) |
Feb 27, 2019 | 29.83 | 29.98 | 28.98 | 29.12 | 803,270 | -0.68(-2.29%) |
Feb 26, 2019 | 29.51 | 30.00 | 29.33 | 29.81 | 549,518 | +0.15(+0.52%) |
Feb 25, 2019 | 29.92 | 30.40 | 29.58 | 29.65 | 756,636 | -0.10(-0.32%) |
Feb 22, 2019 | 29.56 | 29.92 | 29.24 | 29.75 | 617,769 | +0.27(+0.91%) |
Feb 21, 2019 | 29.62 | 30.02 | 29.29 | 29.48 | 761,181 | -0.19(-0.65%) |
Feb 20, 2019 | 29.09 | 30.04 | 29.09 | 29.67 | 717,991 | +0.43(+1.48%) |
Feb 19, 2019 | 28.39 | 29.47 | 28.28 | 29.24 | 782,966 | +0.69(+2.42%) |
Feb 15, 2019 | 28.05 | 28.61 | 27.73 | 28.55 | 1,117,962 | +0.49(+1.75%) |
Feb 14, 2019 | 27.18 | 28.22 | 27.11 | 28.06 | 1,144,979 | +0.57(+2.06%) |
Feb 13, 2019 | 26.30 | 27.68 | 26.27 | 27.49 | 1,523,830 | +1.29(+4.91%) |
Feb 12, 2019 | 25.88 | 26.27 | 25.81 | 26.20 | 717,981 | +0.41(+1.60%) |
Feb 11, 2019 | 25.93 | 26.17 | 25.74 | 25.79 | 755,222 | -0.02(-0.07%) |
Feb 08, 2019 | 25.94 | 26.10 | 25.63 | 25.81 | 811,264 | -0.10(-0.37%) |
Feb 07, 2019 | 26.51 | 26.63 | 25.81 | 25.91 | 1,030,331 | -0.72(-2.70%) |
Feb 06, 2019 | 26.50 | 27.03 | 26.47 | 26.63 | 989,318 | -0.14(-0.54%) |
Feb 05, 2019 | 26.61 | 27.24 | 26.29 | 26.77 | 1,339,531 | +0.31(+1.16%) |
Feb 04, 2019 | 25.49 | 26.71 | 25.41 | 26.46 | 1,912,734 | +0.84(+3.26%) |