Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.22 | 29.48 | 29.18 | 29.46 | 14,535 | +0.31(+1.06%) |
Apr 29, 2019 | 29.01 | 29.16 | 29.01 | 29.15 | 8,902 | +0.13(+0.45%) |
Apr 26, 2019 | 28.81 | 29.02 | 28.81 | 29.02 | 4,589 | +0.14(+0.48%) |
Apr 25, 2019 | 28.96 | 29.01 | 28.69 | 28.88 | 4,813 | -0.25(-0.84%) |
Apr 24, 2019 | 28.96 | 29.26 | 28.96 | 29.12 | 25,335 | +0.20(+0.68%) |
Apr 23, 2019 | 28.64 | 28.98 | 28.62 | 28.93 | 8,829 | +0.29(+1.03%) |
Apr 22, 2019 | 28.74 | 28.74 | 28.57 | 28.63 | 15,612 | -0.18(-0.61%) |
Apr 18, 2019 | 28.71 | 28.87 | 28.69 | 28.81 | 9,076 | +0.10(+0.34%) |
Apr 17, 2019 | 28.78 | 28.84 | 28.64 | 28.71 | 14,833 | -0.06(-0.22%) |
Apr 16, 2019 | 28.64 | 28.79 | 28.63 | 28.78 | 8,311 | +0.13(+0.47%) |
Apr 15, 2019 | 28.62 | 28.64 | 28.52 | 28.64 | 7,743 | +0.04(+0.13%) |
Apr 12, 2019 | 28.50 | 28.63 | 28.50 | 28.60 | 22,231 | +0.22(+0.77%) |
Apr 11, 2019 | 28.17 | 28.39 | 28.17 | 28.39 | 6,843 | +0.20(+0.73%) |
Apr 10, 2019 | 28.06 | 28.23 | 27.93 | 28.18 | 19,788 | +0.18(+0.63%) |
Apr 09, 2019 | 28.24 | 28.25 | 28.00 | 28.01 | 32,664 | -0.42(-1.49%) |
Apr 08, 2019 | 28.21 | 28.44 | 28.21 | 28.43 | 24,910 | +0.07(+0.24%) |
Apr 05, 2019 | 28.07 | 28.37 | 28.07 | 28.36 | 14,990 | +0.33(+1.19%) |
Apr 04, 2019 | 27.68 | 28.08 | 27.68 | 28.03 | 11,132 | +0.34(+1.24%) |
Apr 03, 2019 | 27.66 | 27.81 | 27.63 | 27.68 | 8,107 | +0.15(+0.55%) |
Apr 02, 2019 | 27.50 | 27.54 | 27.37 | 27.53 | 9,386 | +0.00(+0.00%) |
Apr 01, 2019 | 27.29 | 27.54 | 27.29 | 27.53 | 14,791 | +0.39(+1.44%) |
Mar 29, 2019 | 27.13 | 27.28 | 27.09 | 27.14 | 6,118 | +0.15(+0.57%) |
Mar 28, 2019 | 26.88 | 26.99 | 26.77 | 26.99 | 8,527 | +0.17(+0.62%) |
Mar 27, 2019 | 26.62 | 26.94 | 26.62 | 26.82 | 13,945 | +0.15(+0.57%) |
Mar 26, 2019 | 26.77 | 26.78 | 26.46 | 26.67 | 6,919 | +0.08(+0.32%) |
Mar 25, 2019 | 26.28 | 26.71 | 26.28 | 26.58 | 19,853 | +0.22(+0.84%) |
Mar 22, 2019 | 26.87 | 26.88 | 26.36 | 26.36 | 13,970 | -0.60(-2.24%) |
Mar 21, 2019 | 26.47 | 27.05 | 26.47 | 26.97 | 16,355 | +0.43(+1.62%) |
Mar 20, 2019 | 26.52 | 26.77 | 26.30 | 26.54 | 20,061 | -0.19(-0.69%) |
Mar 19, 2019 | 26.89 | 27.06 | 26.66 | 26.72 | 12,315 | -0.10(-0.37%) |
Mar 18, 2019 | 26.57 | 26.84 | 26.57 | 26.82 | 12,303 | +0.25(+0.94%) |
Mar 15, 2019 | 26.47 | 26.72 | 26.47 | 26.57 | 28,964 | +0.10(+0.38%) |
Mar 14, 2019 | 26.56 | 26.58 | 26.46 | 26.47 | 9,506 | -0.13(-0.50%) |
Mar 13, 2019 | 26.77 | 26.85 | 26.60 | 26.60 | 13,583 | -0.11(-0.40%) |
Mar 12, 2019 | 26.70 | 26.87 | 26.70 | 26.71 | 38,126 | -0.09(-0.33%) |
Mar 11, 2019 | 26.48 | 26.80 | 26.48 | 26.80 | 8,420 | +0.35(+1.33%) |
Mar 08, 2019 | 26.49 | 26.54 | 26.22 | 26.44 | 17,643 | -0.27(-1.03%) |
Mar 07, 2019 | 26.72 | 26.83 | 26.55 | 26.72 | 57,943 | -0.05(-0.18%) |
Mar 06, 2019 | 26.99 | 26.99 | 26.77 | 26.77 | 17,696 | -0.25(-0.91%) |
Mar 05, 2019 | 27.23 | 27.23 | 27.01 | 27.01 | 9,842 | -0.21(-0.76%) |
Mar 04, 2019 | 27.35 | 27.42 | 27.04 | 27.22 | 12,036 | -0.01(-0.04%) |
Mar 01, 2019 | 27.26 | 27.39 | 27.06 | 27.23 | 14,380 | +0.14(+0.51%) |
Feb 28, 2019 | 27.33 | 27.33 | 27.09 | 27.09 | 10,770 | -0.25(-0.90%) |
Feb 27, 2019 | 27.31 | 27.43 | 27.13 | 27.34 | 24,098 | -0.04(-0.15%) |
Feb 26, 2019 | 27.30 | 27.45 | 27.30 | 27.38 | 9,726 | -0.08(-0.28%) |
Feb 25, 2019 | 27.68 | 27.76 | 27.43 | 27.45 | 38,791 | -0.17(-0.60%) |
Feb 22, 2019 | 27.45 | 27.62 | 27.43 | 27.62 | 15,094 | +0.30(+1.11%) |
Feb 21, 2019 | 27.11 | 27.37 | 27.11 | 27.32 | 16,719 | +0.08(+0.29%) |
Feb 20, 2019 | 27.07 | 27.29 | 27.07 | 27.24 | 20,683 | +0.23(+0.84%) |
Feb 19, 2019 | 26.86 | 27.13 | 26.85 | 27.01 | 20,758 | +0.03(+0.11%) |
Feb 15, 2019 | 26.69 | 26.98 | 26.69 | 26.98 | 9,790 | +0.44(+1.66%) |
Feb 14, 2019 | 26.49 | 26.71 | 26.49 | 26.54 | 20,947 | -0.04(-0.15%) |
Feb 13, 2019 | 26.57 | 26.64 | 26.42 | 26.58 | 19,869 | +0.17(+0.63%) |
Feb 12, 2019 | 26.10 | 26.46 | 26.10 | 26.41 | 9,144 | +0.50(+1.93%) |
Feb 11, 2019 | 25.83 | 25.92 | 25.78 | 25.91 | 11,081 | +0.17(+0.65%) |
Feb 08, 2019 | 25.73 | 25.76 | 25.53 | 25.75 | 15,706 | -0.04(-0.17%) |
Feb 07, 2019 | 25.78 | 25.93 | 25.60 | 25.79 | 13,501 | -0.13(-0.51%) |
Feb 06, 2019 | 26.06 | 26.20 | 25.91 | 25.92 | 20,578 | -0.10(-0.38%) |
Feb 05, 2019 | 25.93 | 26.03 | 25.82 | 26.02 | 27,264 | +0.09(+0.34%) |
Feb 04, 2019 | 25.85 | 25.93 | 25.72 | 25.93 | 23,050 | +0.13(+0.49%) |