Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 27.86 | 27.86 | 27.12 | 27.35 | 52,776 | -0.53(-1.90%) |
Apr 29, 2019 | 27.61 | 28.14 | 27.48 | 27.88 | 42,371 | +0.24(+0.85%) |
Apr 26, 2019 | 27.32 | 27.73 | 26.61 | 27.64 | 40,381 | +0.35(+1.29%) |
Apr 25, 2019 | 27.71 | 27.71 | 26.76 | 27.29 | 30,827 | -0.46(-1.66%) |
Apr 24, 2019 | 27.31 | 27.93 | 27.28 | 27.75 | 38,669 | +0.46(+1.69%) |
Apr 23, 2019 | 26.47 | 27.75 | 26.47 | 27.29 | 53,114 | +0.82(+3.11%) |
Apr 22, 2019 | 27.07 | 27.07 | 26.38 | 26.47 | 45,240 | -0.74(-2.70%) |
Apr 18, 2019 | 26.79 | 27.49 | 26.72 | 27.20 | 36,404 | +0.32(+1.20%) |
Apr 17, 2019 | 26.69 | 26.97 | 26.41 | 26.88 | 62,691 | +0.31(+1.18%) |
Apr 16, 2019 | 26.89 | 26.89 | 26.18 | 26.57 | 69,241 | -0.27(-1.02%) |
Apr 15, 2019 | 27.27 | 27.27 | 26.62 | 26.84 | 44,636 | -0.37(-1.37%) |
Apr 12, 2019 | 27.50 | 27.73 | 26.91 | 27.21 | 41,299 | -0.08(-0.29%) |
Apr 11, 2019 | 26.94 | 27.62 | 26.43 | 27.29 | 46,252 | +0.39(+1.46%) |
Apr 10, 2019 | 26.56 | 26.96 | 26.26 | 26.90 | 56,815 | +0.43(+1.63%) |
Apr 09, 2019 | 26.99 | 27.12 | 26.39 | 26.47 | 49,268 | -0.57(-2.10%) |
Apr 08, 2019 | 27.43 | 27.97 | 26.98 | 27.04 | 41,679 | -0.62(-2.23%) |
Apr 05, 2019 | 27.17 | 27.78 | 27.17 | 27.65 | 64,039 | +0.50(+1.84%) |
Apr 04, 2019 | 26.52 | 27.20 | 26.52 | 27.15 | 91,610 | +0.63(+2.37%) |
Apr 03, 2019 | 26.10 | 26.76 | 26.05 | 26.53 | 74,305 | +0.71(+2.73%) |
Apr 02, 2019 | 26.80 | 26.90 | 25.69 | 25.82 | 79,126 | -1.05(-3.90%) |
Apr 01, 2019 | 26.04 | 27.18 | 26.04 | 26.87 | 144,974 | +1.06(+4.10%) |
Mar 29, 2019 | 25.97 | 26.40 | 25.33 | 25.81 | 169,581 | -0.16(-0.60%) |
Mar 28, 2019 | 25.15 | 26.05 | 25.12 | 25.97 | 66,454 | +0.89(+3.56%) |
Mar 27, 2019 | 24.48 | 25.16 | 23.85 | 25.08 | 73,414 | +0.59(+2.40%) |
Mar 26, 2019 | 24.84 | 24.95 | 24.40 | 24.49 | 53,627 | -0.12(-0.48%) |
Mar 25, 2019 | 24.75 | 25.01 | 24.17 | 24.60 | 100,616 | -0.10(-0.40%) |
Mar 22, 2019 | 26.28 | 26.47 | 24.67 | 24.70 | 99,831 | -1.78(-6.74%) |
Mar 21, 2019 | 26.76 | 27.20 | 26.24 | 26.49 | 98,341 | -0.46(-1.71%) |
Mar 20, 2019 | 26.84 | 27.57 | 26.48 | 26.95 | 71,948 | +0.08(+0.29%) |
Mar 19, 2019 | 27.18 | 27.37 | 26.52 | 26.87 | 82,800 | -0.20(-0.72%) |
Mar 18, 2019 | 26.43 | 27.08 | 26.43 | 27.07 | 74,180 | +0.49(+1.84%) |
Mar 15, 2019 | 26.79 | 26.79 | 26.10 | 26.58 | 196,094 | +0.29(+1.12%) |
Mar 14, 2019 | 25.99 | 26.31 | 25.73 | 26.28 | 104,583 | +0.29(+1.13%) |
Mar 13, 2019 | 25.63 | 26.09 | 25.63 | 25.99 | 82,568 | +0.48(+1.88%) |
Mar 12, 2019 | 25.59 | 25.67 | 25.06 | 25.51 | 67,417 | -0.05(-0.19%) |
Mar 11, 2019 | 24.90 | 25.70 | 24.86 | 25.56 | 75,797 | +0.72(+2.88%) |
Mar 08, 2019 | 25.41 | 25.50 | 24.75 | 24.84 | 56,187 | -0.77(-3.02%) |
Mar 07, 2019 | 26.09 | 26.21 | 25.59 | 25.61 | 71,270 | -0.58(-2.21%) |
Mar 06, 2019 | 28.72 | 28.79 | 25.95 | 26.19 | 140,938 | -2.89(-9.95%) |
Mar 05, 2019 | 27.75 | 29.56 | 26.96 | 29.09 | 189,381 | +2.67(+10.10%) |
Mar 04, 2019 | 27.03 | 27.15 | 26.36 | 26.42 | 111,013 | -0.51(-1.89%) |
Mar 01, 2019 | 28.62 | 28.62 | 26.92 | 26.93 | 143,884 | -1.40(-4.95%) |
Feb 28, 2019 | 31.87 | 31.87 | 26.48 | 28.33 | 269,036 | -5.97(-17.41%) |
Feb 27, 2019 | 34.91 | 35.05 | 33.99 | 34.30 | 66,140 | -0.76(-2.18%) |
Feb 26, 2019 | 35.62 | 35.99 | 34.97 | 35.07 | 70,188 | -0.64(-1.79%) |
Feb 25, 2019 | 35.21 | 35.90 | 35.20 | 35.71 | 71,885 | +0.60(+1.70%) |
Feb 22, 2019 | 34.92 | 35.30 | 34.69 | 35.11 | 50,986 | +0.25(+0.70%) |
Feb 21, 2019 | 35.07 | 35.42 | 34.46 | 34.86 | 52,342 | -0.34(-0.98%) |
Feb 20, 2019 | 34.93 | 35.45 | 34.62 | 35.21 | 74,609 | +0.10(+0.28%) |
Feb 19, 2019 | 35.19 | 35.38 | 34.73 | 35.11 | 68,845 | -0.19(-0.53%) |
Feb 15, 2019 | 35.22 | 35.40 | 34.84 | 35.29 | 48,029 | +0.60(+1.72%) |
Feb 14, 2019 | 35.05 | 35.73 | 34.60 | 34.70 | 71,688 | -0.47(-1.34%) |
Feb 13, 2019 | 35.15 | 35.91 | 34.93 | 35.17 | 77,349 | +0.00(+0.00%) |
Feb 12, 2019 | 34.56 | 35.42 | 34.56 | 35.17 | 75,285 | +0.87(+2.54%) |
Feb 11, 2019 | 33.73 | 34.31 | 33.47 | 34.29 | 40,116 | +0.66(+1.95%) |
Feb 08, 2019 | 33.62 | 34.24 | 33.02 | 33.64 | 55,575 | -0.16(-0.46%) |
Feb 07, 2019 | 33.97 | 34.08 | 33.19 | 33.79 | 36,670 | -0.18(-0.52%) |
Feb 06, 2019 | 33.54 | 34.18 | 33.02 | 33.97 | 61,949 | +0.31(+0.93%) |
Feb 05, 2019 | 33.79 | 34.21 | 33.49 | 33.66 | 43,413 | -0.26(-0.75%) |
Feb 04, 2019 | 33.57 | 34.29 | 33.36 | 33.91 | 58,172 | +0.27(+0.82%) |