Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 28.71 | 28.73 | 27.33 | 27.39 | 123,789 | -1.43(-4.95%) |
Apr 29, 2019 | 28.53 | 29.36 | 28.53 | 28.82 | 65,687 | +0.16(+0.55%) |
Apr 26, 2019 | 27.99 | 28.73 | 27.99 | 28.66 | 67,926 | +0.52(+1.83%) |
Apr 25, 2019 | 27.56 | 28.34 | 27.56 | 28.15 | 129,486 | +0.05(+0.18%) |
Apr 24, 2019 | 27.88 | 28.18 | 27.50 | 28.10 | 56,297 | +0.13(+0.46%) |
Apr 23, 2019 | 27.54 | 28.13 | 27.45 | 27.97 | 67,414 | +0.39(+1.40%) |
Apr 22, 2019 | 27.50 | 27.75 | 27.50 | 27.58 | 79,306 | -0.15(-0.54%) |
Apr 18, 2019 | 27.88 | 27.97 | 27.60 | 27.73 | 71,055 | -0.30(-1.06%) |
Apr 17, 2019 | 28.03 | 28.28 | 27.51 | 28.03 | 90,075 | +0.13(+0.46%) |
Apr 16, 2019 | 27.27 | 28.08 | 27.24 | 27.90 | 61,682 | +0.63(+2.33%) |
Apr 15, 2019 | 27.58 | 27.62 | 26.90 | 27.27 | 53,508 | -0.37(-1.33%) |
Apr 12, 2019 | 28.08 | 28.29 | 27.34 | 27.63 | 67,724 | -0.22(-0.78%) |
Apr 11, 2019 | 27.10 | 27.90 | 27.10 | 27.85 | 80,967 | +0.71(+2.63%) |
Apr 10, 2019 | 27.24 | 27.47 | 26.47 | 27.14 | 166,612 | -0.25(-0.90%) |
Apr 09, 2019 | 27.39 | 28.25 | 26.80 | 27.39 | 252,644 | -0.11(-0.40%) |
Apr 08, 2019 | 29.72 | 29.84 | 27.15 | 27.49 | 361,439 | -2.48(-8.26%) |
Apr 05, 2019 | 29.85 | 30.20 | 29.58 | 29.97 | 47,740 | +0.10(+0.33%) |
Apr 04, 2019 | 29.18 | 29.95 | 29.15 | 29.87 | 39,704 | +0.59(+2.03%) |
Apr 03, 2019 | 29.61 | 29.66 | 29.19 | 29.28 | 31,446 | -0.05(-0.17%) |
Apr 02, 2019 | 29.59 | 29.83 | 29.28 | 29.33 | 40,576 | -0.28(-0.94%) |
Apr 01, 2019 | 29.02 | 29.64 | 28.73 | 29.60 | 50,370 | +0.86(+3.00%) |
Mar 29, 2019 | 29.27 | 29.34 | 28.46 | 28.74 | 52,383 | -0.22(-0.75%) |
Mar 28, 2019 | 28.88 | 29.10 | 28.50 | 28.96 | 38,314 | +0.14(+0.48%) |
Mar 27, 2019 | 28.24 | 29.00 | 28.07 | 28.82 | 68,565 | +0.38(+1.32%) |
Mar 26, 2019 | 27.53 | 28.62 | 27.44 | 28.45 | 74,371 | +1.05(+3.83%) |
Mar 25, 2019 | 27.22 | 27.71 | 26.93 | 27.39 | 44,292 | +0.16(+0.58%) |
Mar 22, 2019 | 28.19 | 28.20 | 27.00 | 27.24 | 72,872 | -1.23(-4.32%) |
Mar 21, 2019 | 28.83 | 29.19 | 28.36 | 28.46 | 112,033 | -0.51(-1.74%) |
Mar 20, 2019 | 29.49 | 29.73 | 28.97 | 28.97 | 97,376 | -0.70(-2.37%) |
Mar 19, 2019 | 31.03 | 31.03 | 29.54 | 29.67 | 42,191 | -1.18(-3.82%) |
Mar 18, 2019 | 30.62 | 30.96 | 30.59 | 30.85 | 54,558 | +0.27(+0.87%) |
Mar 15, 2019 | 30.63 | 30.89 | 30.48 | 30.59 | 123,741 | -0.03(-0.10%) |
Mar 14, 2019 | 30.46 | 30.71 | 30.37 | 30.61 | 45,240 | +0.19(+0.62%) |
Mar 13, 2019 | 30.00 | 30.58 | 29.80 | 30.43 | 106,855 | +0.61(+2.06%) |
Mar 12, 2019 | 29.93 | 30.03 | 29.48 | 29.81 | 141,220 | +0.10(+0.33%) |
Mar 11, 2019 | 30.66 | 30.66 | 29.23 | 29.71 | 233,317 | -1.11(-3.60%) |
Mar 08, 2019 | 30.72 | 31.03 | 30.64 | 30.82 | 46,731 | -0.07(-0.22%) |
Mar 07, 2019 | 30.98 | 31.46 | 30.76 | 30.89 | 45,835 | -0.47(-1.48%) |
Mar 06, 2019 | 32.48 | 32.52 | 31.36 | 31.36 | 53,694 | -1.21(-3.71%) |
Mar 05, 2019 | 32.30 | 32.82 | 31.92 | 32.57 | 58,018 | +0.26(+0.80%) |
Mar 04, 2019 | 32.81 | 33.08 | 32.29 | 32.31 | 48,757 | -0.66(-2.01%) |
Mar 01, 2019 | 32.68 | 33.03 | 32.39 | 32.97 | 81,552 | +0.48(+1.46%) |
Feb 28, 2019 | 32.63 | 32.76 | 32.40 | 32.50 | 71,025 | -0.09(-0.27%) |
Feb 27, 2019 | 32.68 | 32.80 | 32.49 | 32.59 | 78,906 | -0.11(-0.33%) |
Feb 26, 2019 | 33.17 | 33.38 | 32.69 | 32.70 | 47,230 | -0.54(-1.61%) |
Feb 25, 2019 | 33.89 | 33.97 | 33.21 | 33.23 | 32,374 | -0.44(-1.29%) |
Feb 22, 2019 | 33.74 | 33.74 | 33.20 | 33.67 | 72,872 | +0.01(+0.03%) |
Feb 21, 2019 | 34.05 | 34.33 | 33.54 | 33.66 | 56,265 | -0.58(-1.71%) |
Feb 20, 2019 | 34.33 | 34.36 | 33.78 | 34.24 | 141,521 | -0.06(-0.17%) |
Feb 19, 2019 | 34.07 | 34.85 | 33.88 | 34.30 | 97,690 | +0.49(+1.44%) |
Feb 15, 2019 | 33.20 | 33.95 | 33.09 | 33.82 | 84,983 | +0.89(+2.71%) |
Feb 14, 2019 | 32.72 | 33.19 | 32.66 | 32.92 | 77,386 | -0.11(-0.33%) |
Feb 13, 2019 | 32.77 | 33.27 | 32.77 | 33.03 | 64,759 | +0.27(+0.82%) |
Feb 12, 2019 | 32.43 | 32.83 | 32.42 | 32.77 | 61,653 | +0.45(+1.38%) |
Feb 11, 2019 | 31.73 | 32.36 | 31.55 | 32.32 | 46,355 | +0.58(+1.84%) |
Feb 08, 2019 | 31.75 | 32.06 | 31.39 | 31.74 | 92,058 | -0.17(-0.53%) |
Feb 07, 2019 | 31.81 | 32.02 | 31.58 | 31.90 | 138,465 | +0.22(+0.69%) |
Feb 06, 2019 | 31.79 | 31.93 | 31.62 | 31.69 | 70,146 | -0.13(-0.40%) |
Feb 05, 2019 | 32.23 | 32.28 | 31.67 | 31.82 | 73,949 | -0.34(-1.05%) |
Feb 04, 2019 | 31.94 | 32.43 | 31.68 | 32.15 | 118,629 | +0.53(+1.69%) |