Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 28.35 | 28.77 | 27.96 | 28.12 | 439,664 | -0.20(-0.69%) |
Apr 29, 2019 | 28.32 | 28.71 | 28.26 | 28.32 | 389,461 | +0.01(+0.03%) |
Apr 26, 2019 | 27.64 | 28.35 | 27.59 | 28.31 | 420,303 | +0.67(+2.43%) |
Apr 25, 2019 | 28.18 | 28.18 | 27.27 | 27.64 | 755,894 | -0.66(-2.34%) |
Apr 24, 2019 | 28.41 | 28.70 | 28.24 | 28.30 | 1,976,343 | -0.06(-0.21%) |
Apr 23, 2019 | 27.62 | 28.52 | 27.58 | 28.36 | 841,906 | +0.80(+2.89%) |
Apr 22, 2019 | 27.84 | 27.91 | 27.36 | 27.56 | 398,707 | -0.33(-1.19%) |
Apr 18, 2019 | 27.88 | 28.38 | 27.86 | 27.90 | 423,249 | -0.17(-0.60%) |
Apr 17, 2019 | 27.62 | 28.09 | 27.41 | 28.07 | 751,456 | +0.68(+2.48%) |
Apr 16, 2019 | 25.90 | 27.41 | 25.54 | 27.39 | 1,313,271 | +1.48(+5.70%) |
Apr 15, 2019 | 26.32 | 26.50 | 25.77 | 25.91 | 416,694 | -0.35(-1.32%) |
Apr 12, 2019 | 26.01 | 26.36 | 25.90 | 26.26 | 330,633 | +0.48(+1.88%) |
Apr 11, 2019 | 25.93 | 25.99 | 25.71 | 25.77 | 258,762 | +0.02(+0.07%) |
Apr 10, 2019 | 25.55 | 25.78 | 25.37 | 25.76 | 288,826 | +0.25(+1.00%) |
Apr 09, 2019 | 25.71 | 25.83 | 25.44 | 25.50 | 295,951 | -0.29(-1.12%) |
Apr 08, 2019 | 25.60 | 25.86 | 25.55 | 25.79 | 296,383 | +0.10(+0.40%) |
Apr 05, 2019 | 25.41 | 25.73 | 25.26 | 25.69 | 306,125 | +0.29(+1.14%) |
Apr 04, 2019 | 24.99 | 25.50 | 24.88 | 25.40 | 441,095 | +0.42(+1.66%) |
Apr 03, 2019 | 25.04 | 25.20 | 24.82 | 24.98 | 330,911 | +0.26(+1.06%) |
Apr 02, 2019 | 24.98 | 25.01 | 24.70 | 24.72 | 348,859 | -0.26(-1.05%) |
Apr 01, 2019 | 24.69 | 25.05 | 24.69 | 24.98 | 380,144 | +0.47(+1.90%) |
Mar 29, 2019 | 24.98 | 24.98 | 24.47 | 24.52 | 413,351 | -0.23(-0.93%) |
Mar 28, 2019 | 24.70 | 24.87 | 24.48 | 24.75 | 363,443 | +0.03(+0.10%) |
Mar 27, 2019 | 24.48 | 24.85 | 24.19 | 24.72 | 365,004 | +0.10(+0.41%) |
Mar 26, 2019 | 24.07 | 24.63 | 23.94 | 24.62 | 394,055 | +0.69(+2.87%) |
Mar 25, 2019 | 23.84 | 24.16 | 23.61 | 23.93 | 490,697 | +0.08(+0.36%) |
Mar 22, 2019 | 24.48 | 24.59 | 23.81 | 23.85 | 718,415 | -0.78(-3.17%) |
Mar 21, 2019 | 24.72 | 25.22 | 24.59 | 24.63 | 496,965 | -0.24(-0.96%) |
Mar 20, 2019 | 25.26 | 25.43 | 24.84 | 24.87 | 435,062 | -0.42(-1.68%) |
Mar 19, 2019 | 25.95 | 26.05 | 25.25 | 25.29 | 472,231 | -0.59(-2.26%) |
Mar 18, 2019 | 25.59 | 25.94 | 25.59 | 25.88 | 287,840 | +0.36(+1.43%) |
Mar 15, 2019 | 25.52 | 25.82 | 25.45 | 25.51 | 1,113,031 | -0.02(-0.07%) |
Mar 14, 2019 | 25.33 | 25.64 | 25.20 | 25.53 | 416,973 | +0.20(+0.80%) |
Mar 13, 2019 | 25.66 | 25.75 | 25.31 | 25.32 | 475,648 | -0.26(-1.03%) |
Mar 12, 2019 | 25.71 | 25.79 | 25.45 | 25.59 | 539,703 | -0.03(-0.13%) |
Mar 11, 2019 | 25.43 | 25.78 | 25.34 | 25.62 | 476,196 | +0.20(+0.80%) |
Mar 08, 2019 | 24.98 | 25.53 | 24.82 | 25.42 | 378,826 | +0.25(+1.01%) |
Mar 07, 2019 | 25.64 | 25.68 | 25.13 | 25.16 | 532,391 | -0.51(-1.98%) |
Mar 06, 2019 | 26.36 | 26.38 | 25.60 | 25.67 | 481,837 | -0.60(-2.29%) |
Mar 05, 2019 | 26.08 | 26.41 | 25.87 | 26.27 | 473,443 | +0.14(+0.52%) |
Mar 04, 2019 | 26.16 | 26.35 | 25.88 | 26.14 | 292,052 | -0.06(-0.23%) |
Mar 01, 2019 | 26.23 | 26.38 | 25.90 | 26.20 | 254,279 | +0.16(+0.62%) |
Feb 28, 2019 | 26.06 | 26.33 | 25.94 | 26.04 | 337,722 | -0.03(-0.10%) |
Feb 27, 2019 | 25.84 | 26.07 | 25.77 | 26.06 | 191,791 | +0.23(+0.89%) |
Feb 26, 2019 | 26.03 | 26.24 | 25.83 | 25.83 | 321,212 | -0.31(-1.20%) |
Feb 25, 2019 | 26.24 | 26.34 | 26.04 | 26.15 | 336,384 | +0.05(+0.20%) |
Feb 22, 2019 | 25.86 | 26.10 | 25.77 | 26.10 | 383,775 | +0.29(+1.12%) |
Feb 21, 2019 | 25.91 | 25.91 | 25.56 | 25.81 | 219,468 | -0.03(-0.13%) |
Feb 20, 2019 | 25.65 | 25.88 | 25.43 | 25.84 | 318,754 | +0.21(+0.83%) |
Feb 19, 2019 | 25.19 | 25.76 | 25.16 | 25.63 | 418,978 | +0.36(+1.41%) |
Feb 15, 2019 | 25.01 | 25.38 | 25.01 | 25.27 | 446,697 | +0.41(+1.64%) |
Feb 14, 2019 | 25.04 | 25.15 | 24.85 | 24.87 | 528,229 | -0.36(-1.41%) |
Feb 13, 2019 | 25.27 | 25.32 | 25.07 | 25.22 | 442,444 | +0.00(+0.00%) |
Feb 12, 2019 | 25.13 | 25.36 | 25.12 | 25.22 | 251,388 | +0.22(+0.88%) |
Feb 11, 2019 | 24.90 | 25.03 | 24.71 | 25.00 | 311,212 | +0.22(+0.89%) |
Feb 08, 2019 | 25.12 | 25.25 | 24.76 | 24.78 | 422,306 | -0.43(-1.72%) |
Feb 07, 2019 | 25.32 | 25.44 | 24.90 | 25.21 | 372,539 | +0.08(+0.34%) |
Feb 06, 2019 | 25.07 | 25.25 | 24.91 | 25.13 | 333,889 | +0.01(+0.03%) |
Feb 05, 2019 | 25.02 | 25.13 | 24.87 | 25.12 | 449,600 | +0.08(+0.34%) |
Feb 04, 2019 | 24.73 | 25.04 | 24.55 | 25.04 | 411,001 | +0.35(+1.40%) |