Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 28.39 | 28.50 | 27.93 | 28.01 | 768,011 | -0.41(-1.45%) |
Apr 29, 2019 | 28.15 | 28.64 | 27.93 | 28.42 | 1,130,065 | +0.24(+0.85%) |
Apr 26, 2019 | 27.60 | 28.25 | 27.59 | 28.18 | 591,853 | +0.43(+1.54%) |
Apr 25, 2019 | 27.80 | 27.94 | 27.54 | 27.75 | 419,430 | -0.03(-0.09%) |
Apr 24, 2019 | 27.70 | 27.98 | 27.46 | 27.78 | 699,416 | +0.08(+0.28%) |
Apr 23, 2019 | 27.97 | 28.27 | 27.42 | 27.70 | 2,616,844 | -0.07(-0.25%) |
Apr 22, 2019 | 27.07 | 28.00 | 27.04 | 27.77 | 2,708,881 | +0.65(+2.40%) |
Apr 18, 2019 | 26.61 | 27.25 | 26.54 | 27.12 | 3,346,173 | +1.46(+5.68%) |
Apr 17, 2019 | 25.41 | 25.76 | 25.41 | 25.66 | 994,691 | +0.25(+0.98%) |
Apr 16, 2019 | 24.88 | 25.56 | 24.81 | 25.41 | 1,570,236 | +0.58(+2.35%) |
Apr 15, 2019 | 24.92 | 25.05 | 24.74 | 24.83 | 536,873 | -0.15(-0.58%) |
Apr 12, 2019 | 24.71 | 25.06 | 24.62 | 24.98 | 653,478 | +0.40(+1.64%) |
Apr 11, 2019 | 24.58 | 24.69 | 24.43 | 24.57 | 479,996 | +0.03(+0.10%) |
Apr 10, 2019 | 24.09 | 24.59 | 24.09 | 24.55 | 611,875 | +0.45(+1.88%) |
Apr 09, 2019 | 24.33 | 24.37 | 24.08 | 24.09 | 665,641 | -0.34(-1.40%) |
Apr 08, 2019 | 24.29 | 24.62 | 24.25 | 24.44 | 1,042,733 | -0.07(-0.28%) |
Apr 05, 2019 | 24.36 | 24.56 | 24.32 | 24.50 | 497,549 | +0.16(+0.67%) |
Apr 04, 2019 | 24.42 | 24.88 | 24.25 | 24.34 | 672,394 | -0.23(-0.94%) |
Apr 03, 2019 | 24.42 | 24.74 | 24.33 | 24.57 | 703,228 | +0.31(+1.27%) |
Apr 02, 2019 | 24.52 | 24.56 | 24.21 | 24.26 | 617,632 | -0.28(-1.15%) |
Apr 01, 2019 | 24.42 | 24.72 | 24.22 | 24.55 | 617,139 | +0.34(+1.42%) |
Mar 29, 2019 | 24.15 | 24.31 | 23.96 | 24.20 | 711,951 | +0.21(+0.89%) |
Mar 28, 2019 | 23.86 | 24.32 | 23.86 | 23.99 | 606,455 | +0.09(+0.36%) |
Mar 27, 2019 | 24.38 | 24.85 | 23.88 | 23.90 | 797,042 | -0.35(-1.45%) |
Mar 26, 2019 | 24.20 | 24.26 | 23.95 | 24.26 | 684,759 | +0.33(+1.36%) |
Mar 25, 2019 | 23.95 | 24.13 | 23.72 | 23.93 | 779,088 | -0.06(-0.25%) |
Mar 22, 2019 | 25.10 | 25.21 | 23.97 | 23.99 | 939,542 | -1.36(-5.37%) |
Mar 21, 2019 | 24.56 | 25.55 | 24.56 | 25.35 | 1,346,186 | +0.67(+2.71%) |
Mar 20, 2019 | 25.35 | 25.35 | 24.62 | 24.68 | 1,133,587 | -0.39(-1.54%) |
Mar 19, 2019 | 25.67 | 25.76 | 25.02 | 25.07 | 573,313 | -0.45(-1.75%) |
Mar 18, 2019 | 24.90 | 25.63 | 24.90 | 25.52 | 849,970 | +0.57(+2.30%) |
Mar 15, 2019 | 24.85 | 25.05 | 24.81 | 24.94 | 633,520 | +0.15(+0.59%) |
Mar 14, 2019 | 24.73 | 24.94 | 24.69 | 24.80 | 469,756 | +0.11(+0.45%) |
Mar 13, 2019 | 24.40 | 24.83 | 24.38 | 24.68 | 542,684 | +0.40(+1.66%) |
Mar 12, 2019 | 24.55 | 24.62 | 24.20 | 24.28 | 547,238 | -0.21(-0.84%) |
Mar 11, 2019 | 24.09 | 24.58 | 24.01 | 24.49 | 461,427 | +0.51(+2.11%) |
Mar 08, 2019 | 24.19 | 24.27 | 23.87 | 23.98 | 348,973 | -0.46(-1.89%) |
Mar 07, 2019 | 24.63 | 24.77 | 24.18 | 24.44 | 830,795 | -0.34(-1.38%) |
Mar 06, 2019 | 24.93 | 25.00 | 24.70 | 24.79 | 419,044 | -0.11(-0.45%) |
Mar 05, 2019 | 24.97 | 25.09 | 24.69 | 24.90 | 559,043 | -0.24(-0.95%) |
Mar 04, 2019 | 25.15 | 25.40 | 24.87 | 25.14 | 824,511 | +0.09(+0.34%) |
Mar 01, 2019 | 25.27 | 25.69 | 25.05 | 25.05 | 1,188,025 | -0.05(-0.20%) |
Feb 28, 2019 | 25.14 | 25.22 | 24.90 | 25.10 | 886,697 | -0.04(-0.17%) |
Feb 27, 2019 | 24.93 | 25.15 | 24.66 | 25.15 | 659,087 | +0.31(+1.24%) |
Feb 26, 2019 | 24.89 | 25.04 | 24.68 | 24.84 | 1,012,219 | -0.06(-0.24%) |
Feb 25, 2019 | 24.98 | 25.10 | 24.81 | 24.90 | 1,443,188 | -0.09(-0.34%) |
Feb 22, 2019 | 24.88 | 25.25 | 24.78 | 24.98 | 699,930 | +0.05(+0.21%) |
Feb 21, 2019 | 25.19 | 25.29 | 24.76 | 24.93 | 348,424 | -0.29(-1.15%) |
Feb 20, 2019 | 25.16 | 25.40 | 25.10 | 25.22 | 814,114 | -0.55(-2.13%) |
Feb 19, 2019 | 25.94 | 25.98 | 25.51 | 25.77 | 747,500 | -0.14(-0.53%) |
Feb 15, 2019 | 25.58 | 26.24 | 25.58 | 25.91 | 1,054,388 | +0.33(+1.31%) |
Feb 14, 2019 | 25.48 | 26.04 | 25.48 | 25.58 | 996,130 | -0.25(-0.96%) |
Feb 13, 2019 | 25.96 | 26.11 | 25.82 | 25.82 | 586,366 | -0.05(-0.20%) |
Feb 12, 2019 | 25.46 | 26.00 | 25.42 | 25.88 | 1,798,085 | +0.44(+1.72%) |
Feb 11, 2019 | 25.63 | 25.70 | 25.37 | 25.44 | 918,932 | -0.12(-0.47%) |
Feb 08, 2019 | 25.60 | 25.71 | 25.26 | 25.56 | 666,083 | -0.15(-0.60%) |
Feb 07, 2019 | 25.92 | 26.01 | 24.92 | 25.71 | 1,276,133 | -0.26(-0.99%) |
Feb 06, 2019 | 26.19 | 26.27 | 25.92 | 25.97 | 727,416 | -0.26(-0.98%) |
Feb 05, 2019 | 26.08 | 26.27 | 25.73 | 26.23 | 1,096,312 | +0.21(+0.82%) |
Feb 04, 2019 | 25.12 | 26.12 | 25.03 | 26.01 | 996,832 | +0.87(+3.44%) |