Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.36 | 24.59 | 23.86 | 24.16 | 712,640 | -0.30(-1.24%) |
Apr 29, 2019 | 24.93 | 25.33 | 24.44 | 24.46 | 470,080 | -0.40(-1.59%) |
Apr 26, 2019 | 24.76 | 25.09 | 24.56 | 24.86 | 430,307 | +0.02(+0.07%) |
Apr 25, 2019 | 25.46 | 25.69 | 24.82 | 24.84 | 571,946 | -0.86(-3.33%) |
Apr 24, 2019 | 25.09 | 26.00 | 25.09 | 25.70 | 539,320 | +0.66(+2.65%) |
Apr 23, 2019 | 24.99 | 25.23 | 24.72 | 25.03 | 496,778 | +0.18(+0.70%) |
Apr 22, 2019 | 26.01 | 26.25 | 24.60 | 24.86 | 649,827 | -0.52(-2.03%) |
Apr 18, 2019 | 24.89 | 25.47 | 24.16 | 25.37 | 542,037 | +0.39(+1.55%) |
Apr 17, 2019 | 25.55 | 25.92 | 24.96 | 24.99 | 658,260 | -0.47(-1.85%) |
Apr 16, 2019 | 24.68 | 25.57 | 24.53 | 25.46 | 896,924 | +0.87(+3.56%) |
Apr 15, 2019 | 23.91 | 24.86 | 23.82 | 24.58 | 789,907 | +0.76(+3.21%) |
Apr 12, 2019 | 23.93 | 24.01 | 23.60 | 23.82 | 569,290 | +0.06(+0.27%) |
Apr 11, 2019 | 23.82 | 23.98 | 23.37 | 23.75 | 500,110 | -0.05(-0.19%) |
Apr 10, 2019 | 23.89 | 24.03 | 23.36 | 23.80 | 762,665 | +0.89(+3.90%) |
Apr 09, 2019 | 23.30 | 23.30 | 22.90 | 22.90 | 575,220 | -0.54(-2.32%) |
Apr 08, 2019 | 23.86 | 23.99 | 23.37 | 23.45 | 906,554 | -0.48(-2.00%) |
Apr 05, 2019 | 23.95 | 24.32 | 23.75 | 23.93 | 715,441 | +0.09(+0.39%) |
Apr 04, 2019 | 23.27 | 23.90 | 23.03 | 23.83 | 559,848 | +0.58(+2.50%) |
Apr 03, 2019 | 22.99 | 23.28 | 22.78 | 23.25 | 736,533 | +0.30(+1.32%) |
Apr 02, 2019 | 23.40 | 23.40 | 22.76 | 22.95 | 552,674 | -0.37(-1.58%) |
Apr 01, 2019 | 23.02 | 23.41 | 22.89 | 23.32 | 581,782 | +0.58(+2.55%) |
Mar 29, 2019 | 22.79 | 22.86 | 22.41 | 22.74 | 842,372 | -0.01(-0.04%) |
Mar 28, 2019 | 22.70 | 22.94 | 22.10 | 22.75 | 581,435 | +0.26(+1.15%) |
Mar 27, 2019 | 21.69 | 22.64 | 21.69 | 22.49 | 645,200 | +0.83(+3.83%) |
Mar 26, 2019 | 22.13 | 22.38 | 21.56 | 21.66 | 751,904 | -0.30(-1.38%) |
Mar 25, 2019 | 21.39 | 22.09 | 21.04 | 21.97 | 1,069,896 | +0.38(+1.75%) |
Mar 22, 2019 | 22.57 | 22.86 | 21.07 | 21.59 | 2,235,827 | -2.06(-8.70%) |
Mar 21, 2019 | 23.54 | 24.17 | 23.39 | 23.64 | 1,148,031 | -0.06(-0.27%) |
Mar 20, 2019 | 23.69 | 23.98 | 23.41 | 23.71 | 701,051 | -0.01(-0.04%) |
Mar 19, 2019 | 24.88 | 24.88 | 23.69 | 23.72 | 863,926 | -1.20(-4.83%) |
Mar 18, 2019 | 24.42 | 25.18 | 24.41 | 24.92 | 714,600 | +0.50(+2.03%) |
Mar 15, 2019 | 24.87 | 25.12 | 24.36 | 24.42 | 728,141 | -0.47(-1.88%) |
Mar 14, 2019 | 25.10 | 25.10 | 24.42 | 24.89 | 632,078 | -0.36(-1.42%) |
Mar 13, 2019 | 25.01 | 25.46 | 24.65 | 25.25 | 459,874 | +0.29(+1.18%) |
Mar 12, 2019 | 25.17 | 25.17 | 24.68 | 24.96 | 448,091 | -0.21(-0.84%) |
Mar 11, 2019 | 25.28 | 25.42 | 24.98 | 25.17 | 525,385 | -0.07(-0.29%) |
Mar 08, 2019 | 26.56 | 26.56 | 25.12 | 25.24 | 628,601 | -1.52(-5.69%) |
Mar 07, 2019 | 27.29 | 27.29 | 26.56 | 26.77 | 541,639 | -0.67(-2.44%) |
Mar 06, 2019 | 28.00 | 28.12 | 27.43 | 27.44 | 366,100 | -0.51(-1.84%) |
Mar 05, 2019 | 28.17 | 28.18 | 27.82 | 27.95 | 257,761 | -0.09(-0.33%) |
Mar 04, 2019 | 28.51 | 28.66 | 27.69 | 28.04 | 443,191 | -0.43(-1.52%) |
Mar 01, 2019 | 29.09 | 29.64 | 28.29 | 28.47 | 497,588 | -0.08(-0.29%) |
Feb 28, 2019 | 28.14 | 28.69 | 28.01 | 28.56 | 520,137 | +0.33(+1.17%) |
Feb 27, 2019 | 27.27 | 28.42 | 27.26 | 28.23 | 327,537 | +0.96(+3.54%) |
Feb 26, 2019 | 27.38 | 27.68 | 27.08 | 27.26 | 545,527 | -0.05(-0.17%) |
Feb 25, 2019 | 27.29 | 27.56 | 27.18 | 27.31 | 631,997 | +0.18(+0.68%) |
Feb 22, 2019 | 27.28 | 27.66 | 26.90 | 27.12 | 381,059 | -0.05(-0.17%) |
Feb 21, 2019 | 26.95 | 27.64 | 26.74 | 27.17 | 677,548 | +0.18(+0.68%) |
Feb 20, 2019 | 27.23 | 27.35 | 26.83 | 26.99 | 561,019 | -0.40(-1.47%) |
Feb 19, 2019 | 27.14 | 27.45 | 26.74 | 27.39 | 462,993 | +0.35(+1.29%) |
Feb 15, 2019 | 26.68 | 27.05 | 26.52 | 27.04 | 492,796 | +0.36(+1.34%) |
Feb 14, 2019 | 27.23 | 27.26 | 26.68 | 26.68 | 401,396 | -0.70(-2.55%) |
Feb 13, 2019 | 27.60 | 27.68 | 26.95 | 27.38 | 295,917 | -0.12(-0.43%) |
Feb 12, 2019 | 26.96 | 27.63 | 26.96 | 27.50 | 281,093 | +0.51(+1.91%) |
Feb 11, 2019 | 26.04 | 27.07 | 25.89 | 26.99 | 348,067 | +0.95(+3.63%) |
Feb 08, 2019 | 25.95 | 26.24 | 25.82 | 26.04 | 324,646 | +0.07(+0.28%) |
Feb 07, 2019 | 26.28 | 26.38 | 25.73 | 25.97 | 212,484 | -0.45(-1.70%) |
Feb 06, 2019 | 26.97 | 26.97 | 26.23 | 26.42 | 266,733 | -0.63(-2.34%) |
Feb 05, 2019 | 27.07 | 27.43 | 26.82 | 27.05 | 209,042 | +0.06(+0.24%) |
Feb 04, 2019 | 27.16 | 27.32 | 26.74 | 26.99 | 403,338 | -0.20(-0.74%) |