Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.64 | 26.88 | 25.32 | 25.56 | 118,776 | -1.20(-4.48%) |
Apr 29, 2019 | 26.64 | 27.24 | 25.68 | 26.76 | 89,587 | +0.36(+1.36%) |
Apr 26, 2019 | 25.80 | 26.52 | 25.32 | 26.40 | 128,433 | +0.48(+1.85%) |
Apr 25, 2019 | 25.92 | 26.88 | 24.96 | 25.92 | 116,378 | +0.36(+1.41%) |
Apr 24, 2019 | 28.20 | 28.56 | 25.20 | 25.56 | 227,869 | -1.68(-6.17%) |
Apr 23, 2019 | 25.56 | 27.96 | 25.32 | 27.24 | 194,864 | +1.56(+6.07%) |
Apr 22, 2019 | 25.92 | 26.52 | 25.56 | 25.68 | 121,830 | -0.36(-1.38%) |
Apr 18, 2019 | 26.76 | 27.48 | 25.79 | 26.04 | 165,883 | -0.72(-2.69%) |
Apr 17, 2019 | 28.44 | 28.68 | 25.56 | 26.76 | 271,980 | -2.04(-7.08%) |
Apr 16, 2019 | 28.32 | 30.36 | 28.20 | 28.80 | 119,197 | +0.36(+1.27%) |
Apr 15, 2019 | 31.56 | 31.80 | 27.84 | 28.44 | 365,285 | -3.12(-9.89%) |
Apr 12, 2019 | 32.76 | 32.76 | 31.56 | 31.56 | 192,800 | -1.08(-3.31%) |
Apr 11, 2019 | 34.20 | 34.56 | 32.64 | 32.64 | 168,124 | -1.68(-4.90%) |
Apr 10, 2019 | 34.44 | 35.40 | 33.96 | 34.32 | 113,256 | +0.24(+0.70%) |
Apr 09, 2019 | 36.12 | 36.24 | 33.96 | 34.08 | 219,194 | -2.04(-5.65%) |
Apr 08, 2019 | 37.92 | 38.04 | 36.00 | 36.12 | 127,374 | -1.56(-4.14%) |
Apr 05, 2019 | 37.44 | 38.64 | 36.96 | 37.68 | 145,050 | +0.24(+0.64%) |
Apr 04, 2019 | 36.36 | 37.80 | 36.12 | 37.44 | 104,413 | +0.72(+1.96%) |
Apr 03, 2019 | 36.72 | 37.08 | 35.64 | 36.72 | 128,051 | +0.36(+0.99%) |
Apr 02, 2019 | 35.52 | 36.60 | 34.44 | 36.36 | 149,108 | +0.96(+2.71%) |
Apr 01, 2019 | 35.76 | 36.60 | 35.04 | 35.40 | 136,544 | -0.12(-0.34%) |
Mar 29, 2019 | 35.40 | 36.20 | 34.56 | 35.52 | 185,250 | +0.36(+1.02%) |
Mar 28, 2019 | 38.40 | 39.12 | 34.68 | 35.16 | 324,275 | -2.88(-7.57%) |
Mar 27, 2019 | 40.80 | 40.92 | 37.92 | 38.04 | 266,018 | -2.76(-6.76%) |
Mar 26, 2019 | 39.96 | 41.28 | 39.96 | 40.80 | 144,589 | +0.84(+2.10%) |
Mar 25, 2019 | 38.88 | 40.44 | 38.64 | 39.96 | 202,414 | +1.08(+2.78%) |
Mar 22, 2019 | 41.64 | 42.44 | 38.40 | 38.88 | 201,875 | -2.88(-6.90%) |
Mar 21, 2019 | 42.84 | 43.92 | 40.20 | 41.76 | 235,240 | -1.20(-2.79%) |
Mar 20, 2019 | 41.40 | 43.80 | 40.68 | 42.96 | 309,576 | +2.04(+4.99%) |
Mar 19, 2019 | 40.44 | 41.88 | 39.48 | 40.92 | 252,634 | +0.36(+0.89%) |
Mar 18, 2019 | 37.44 | 40.80 | 37.44 | 40.56 | 297,665 | +3.24(+8.68%) |
Mar 15, 2019 | 38.04 | 38.76 | 37.32 | 37.32 | 1,704,466 | -0.72(-1.89%) |
Mar 14, 2019 | 39.36 | 40.92 | 37.80 | 38.04 | 313,987 | -2.16(-5.37%) |
Mar 13, 2019 | 33.96 | 41.40 | 31.44 | 40.20 | 711,443 | +1.32(+3.40%) |
Mar 12, 2019 | 36.48 | 40.80 | 34.80 | 38.88 | 465,251 | +3.24(+9.09%) |
Mar 11, 2019 | 33.96 | 35.88 | 31.68 | 35.64 | 311,178 | +2.16(+6.45%) |
Mar 08, 2019 | 33.24 | 34.68 | 32.52 | 33.48 | 198,850 | -0.24(-0.71%) |
Mar 07, 2019 | 34.20 | 34.68 | 31.32 | 33.72 | 202,648 | -0.12(-0.35%) |
Mar 06, 2019 | 38.16 | 38.16 | 33.84 | 33.84 | 438,514 | -3.60(-9.62%) |
Mar 05, 2019 | 36.84 | 39.12 | 36.60 | 37.44 | 231,793 | +0.72(+1.96%) |
Mar 04, 2019 | 37.44 | 38.28 | 36.00 | 36.72 | 178,105 | -0.48(-1.29%) |
Mar 01, 2019 | 36.36 | 37.44 | 36.00 | 37.20 | 185,283 | +1.08(+2.99%) |
Feb 28, 2019 | 37.20 | 37.32 | 35.76 | 36.12 | 184,289 | -1.08(-2.90%) |
Feb 27, 2019 | 37.56 | 37.80 | 36.72 | 37.20 | 150,374 | -0.24(-0.64%) |
Feb 26, 2019 | 39.00 | 39.48 | 37.32 | 37.44 | 160,587 | -1.92(-4.88%) |
Feb 25, 2019 | 39.00 | 39.60 | 38.04 | 39.36 | 152,303 | +0.96(+2.50%) |
Feb 22, 2019 | 38.40 | 38.76 | 37.56 | 38.40 | 116,350 | +0.24(+0.63%) |
Feb 21, 2019 | 37.68 | 38.88 | 37.20 | 38.16 | 134,855 | +0.60(+1.60%) |
Feb 20, 2019 | 39.60 | 39.84 | 37.44 | 37.56 | 124,713 | -2.04(-5.15%) |
Feb 19, 2019 | 39.96 | 42.00 | 39.36 | 39.60 | 153,747 | +0.00(+0.00%) |
Feb 15, 2019 | 36.96 | 40.68 | 36.96 | 39.60 | 225,208 | +2.64(+7.14%) |
Feb 14, 2019 | 37.08 | 37.56 | 36.12 | 36.96 | 144,795 | -0.24(-0.65%) |
Feb 13, 2019 | 37.44 | 38.04 | 36.72 | 37.20 | 93,994 | -0.24(-0.64%) |
Feb 12, 2019 | 36.72 | 38.04 | 36.60 | 37.44 | 154,169 | +0.96(+2.63%) |
Feb 11, 2019 | 38.16 | 38.16 | 36.36 | 36.48 | 120,131 | -1.32(-3.49%) |
Feb 08, 2019 | 37.32 | 38.16 | 36.36 | 37.80 | 119,833 | +0.36(+0.96%) |
Feb 07, 2019 | 39.36 | 39.48 | 36.96 | 37.44 | 166,820 | -1.68(-4.29%) |
Feb 06, 2019 | 39.12 | 39.36 | 38.04 | 39.12 | 89,365 | +0.00(+0.00%) |
Feb 05, 2019 | 40.20 | 42.00 | 38.76 | 39.12 | 194,279 | -0.96(-2.40%) |
Feb 04, 2019 | 39.00 | 40.32 | 38.76 | 40.08 | 109,397 | +1.44(+3.73%) |