Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 34.14 | 34.33 | 32.63 | 33.07 | 75,648 | -0.45(-1.34%) |
Apr 29, 2019 | 31.20 | 34.00 | 31.18 | 33.52 | 451,756 | +2.15(+6.85%) |
Apr 26, 2019 | 32.35 | 33.28 | 30.18 | 31.37 | 202,500 | -0.88(-2.73%) |
Apr 25, 2019 | 32.50 | 32.50 | 32.00 | 32.25 | 142,957 | -0.25(-0.77%) |
Apr 24, 2019 | 33.74 | 33.74 | 32.08 | 32.50 | 151,371 | -1.20(-3.56%) |
Apr 23, 2019 | 34.49 | 34.50 | 32.68 | 33.70 | 319,724 | -0.65(-1.89%) |
Apr 22, 2019 | 29.67 | 34.39 | 29.27 | 34.35 | 550,862 | +4.35(+14.50%) |
Apr 18, 2019 | 29.44 | 32.22 | 28.51 | 30.00 | 2,028,100 | +2.10(+7.53%) |
Apr 17, 2019 | 27.19 | 28.00 | 26.80 | 27.90 | 434,159 | +0.63(+2.31%) |
Apr 16, 2019 | 27.20 | 27.50 | 26.40 | 27.27 | 56,352 | -0.68(-2.43%) |
Apr 15, 2019 | 27.72 | 28.23 | 27.60 | 27.95 | 39,464 | +0.45(+1.64%) |
Apr 12, 2019 | 27.14 | 27.63 | 27.10 | 27.50 | 173,900 | +0.15(+0.55%) |
Apr 11, 2019 | 27.75 | 27.75 | 27.15 | 27.35 | 4,281 | +0.07(+0.26%) |
Apr 10, 2019 | 27.51 | 28.00 | 27.19 | 27.28 | 29,771 | -0.22(-0.80%) |
Apr 09, 2019 | 27.40 | 27.75 | 27.14 | 27.50 | 3,944 | +0.18(+0.64%) |
Apr 08, 2019 | 27.50 | 27.66 | 26.48 | 27.32 | 11,036 | -0.18(-0.64%) |
Apr 05, 2019 | 27.03 | 29.07 | 27.03 | 27.50 | 39,300 | +0.30(+1.10%) |
Apr 04, 2019 | 26.25 | 27.46 | 26.25 | 27.20 | 4,522 | +1.07(+4.09%) |
Apr 03, 2019 | 27.02 | 27.02 | 25.25 | 26.13 | 89,944 | -0.82(-3.04%) |
Apr 02, 2019 | 27.40 | 27.79 | 26.51 | 26.95 | 13,463 | -0.63(-2.28%) |
Apr 01, 2019 | 27.50 | 28.25 | 27.35 | 27.58 | 7,204 | +0.08(+0.29%) |
Mar 29, 2019 | 26.81 | 28.57 | 26.81 | 27.50 | 62,600 | +0.80(+3.00%) |
Mar 28, 2019 | 25.49 | 26.83 | 25.02 | 26.70 | 142,429 | +1.23(+4.83%) |
Mar 27, 2019 | 25.73 | 26.24 | 25.33 | 25.47 | 29,821 | -0.28(-1.09%) |
Mar 26, 2019 | 25.95 | 26.35 | 25.18 | 25.75 | 21,492 | +0.18(+0.70%) |
Mar 25, 2019 | 25.17 | 25.84 | 25.17 | 25.57 | 2,879 | +0.27(+1.07%) |
Mar 22, 2019 | 25.64 | 26.14 | 25.30 | 25.30 | 25,900 | -0.45(-1.75%) |
Mar 21, 2019 | 26.41 | 26.51 | 25.64 | 25.75 | 43,745 | -0.90(-3.38%) |
Mar 20, 2019 | 26.33 | 26.69 | 25.90 | 26.65 | 8,901 | +0.21(+0.79%) |
Mar 19, 2019 | 26.91 | 27.26 | 26.34 | 26.44 | 26,083 | -0.24(-0.90%) |
Mar 18, 2019 | 27.03 | 27.29 | 26.68 | 26.68 | 5,679 | -0.32(-1.19%) |
Mar 15, 2019 | 27.08 | 27.48 | 26.86 | 27.00 | 47,800 | +0.00(+0.00%) |
Mar 14, 2019 | 27.00 | 27.80 | 25.85 | 27.00 | 424,808 | +0.00(+0.00%) |
Mar 13, 2019 | 27.18 | 27.50 | 26.36 | 27.00 | 134,787 | -0.15(-0.55%) |
Mar 12, 2019 | 27.63 | 28.53 | 27.12 | 27.15 | 19,991 | -0.60(-2.16%) |
Mar 11, 2019 | 27.70 | 28.38 | 27.45 | 27.75 | 115,803 | +0.01(+0.04%) |
Mar 08, 2019 | 28.00 | 28.12 | 27.39 | 27.74 | 9,900 | -0.26(-0.93%) |
Mar 07, 2019 | 28.20 | 28.48 | 28.00 | 28.00 | 29,087 | -0.27(-0.96%) |
Mar 06, 2019 | 29.29 | 29.62 | 27.32 | 28.27 | 41,338 | -1.18(-4.01%) |
Mar 05, 2019 | 29.55 | 29.70 | 29.00 | 29.45 | 13,391 | -0.26(-0.88%) |
Mar 04, 2019 | 29.88 | 29.94 | 29.64 | 29.71 | 3,015 | -0.39(-1.30%) |
Mar 01, 2019 | 29.72 | 30.10 | 29.18 | 30.10 | 12,300 | +0.54(+1.83%) |
Feb 28, 2019 | 27.50 | 29.75 | 27.50 | 29.56 | 63,202 | +2.96(+11.13%) |
Feb 27, 2019 | 27.00 | 27.00 | 26.40 | 26.60 | 15,072 | -0.40(-1.48%) |
Feb 26, 2019 | 26.36 | 27.00 | 25.95 | 27.00 | 10,627 | +0.66(+2.51%) |
Feb 25, 2019 | 24.40 | 26.50 | 24.40 | 26.34 | 220,725 | +2.14(+8.84%) |
Feb 22, 2019 | 24.70 | 25.34 | 24.20 | 24.20 | 17,800 | -0.30(-1.22%) |
Feb 21, 2019 | 24.59 | 24.80 | 24.40 | 24.50 | 3,593 | -0.25(-1.01%) |
Feb 20, 2019 | 23.88 | 24.75 | 23.88 | 24.75 | 5,178 | +0.76(+3.17%) |
Feb 19, 2019 | 23.57 | 24.06 | 23.51 | 23.99 | 11,452 | +0.24(+1.01%) |
Feb 15, 2019 | 24.48 | 24.59 | 23.75 | 23.75 | 55,300 | -0.24(-1.00%) |
Feb 14, 2019 | 23.58 | 24.68 | 23.58 | 23.99 | 71,513 | +0.48(+2.04%) |
Feb 13, 2019 | 23.79 | 24.51 | 23.51 | 23.51 | 46,535 | -0.35(-1.47%) |
Feb 12, 2019 | 24.16 | 24.25 | 23.18 | 23.86 | 11,836 | -0.18(-0.75%) |
Feb 11, 2019 | 24.00 | 24.19 | 23.75 | 24.04 | 49,608 | -0.07(-0.29%) |
Feb 08, 2019 | 24.09 | 24.27 | 24.09 | 24.11 | 700 | +0.08(+0.33%) |
Feb 07, 2019 | 24.08 | 24.24 | 23.65 | 24.03 | 5,504 | +0.03(+0.13%) |
Feb 06, 2019 | 24.20 | 24.55 | 23.80 | 24.00 | 26,163 | -0.80(-3.23%) |
Feb 05, 2019 | 24.18 | 24.80 | 24.18 | 24.80 | 2,799 | +0.70(+2.90%) |
Feb 04, 2019 | 23.49 | 24.10 | 23.30 | 24.10 | 29,333 | +0.47(+1.99%) |