Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 28.96 | 28.98 | 28.49 | 28.51 | 18,812 | -0.44(-1.52%) |
Apr 29, 2019 | 28.95 | 29.19 | 28.81 | 28.95 | 10,764 | +0.00(+0.00%) |
Apr 26, 2019 | 28.44 | 28.98 | 28.44 | 28.95 | 14,600 | +0.45(+1.58%) |
Apr 25, 2019 | 28.52 | 28.75 | 28.23 | 28.50 | 14,875 | -0.08(-0.28%) |
Apr 24, 2019 | 28.78 | 28.78 | 28.30 | 28.58 | 18,427 | -0.07(-0.24%) |
Apr 23, 2019 | 28.35 | 29.03 | 28.07 | 28.65 | 18,251 | +0.36(+1.27%) |
Apr 22, 2019 | 28.74 | 29.00 | 28.21 | 28.29 | 16,035 | -0.57(-1.98%) |
Apr 18, 2019 | 28.17 | 28.90 | 28.04 | 28.86 | 19,600 | +0.58(+2.05%) |
Apr 17, 2019 | 28.65 | 28.65 | 28.19 | 28.28 | 24,707 | -0.16(-0.56%) |
Apr 16, 2019 | 28.77 | 28.81 | 28.29 | 28.44 | 25,255 | -0.12(-0.42%) |
Apr 15, 2019 | 28.75 | 28.98 | 28.34 | 28.56 | 22,868 | -0.17(-0.59%) |
Apr 12, 2019 | 28.55 | 29.32 | 28.51 | 28.73 | 43,400 | +0.26(+0.91%) |
Apr 11, 2019 | 28.54 | 28.78 | 28.31 | 28.47 | 25,190 | +0.02(+0.07%) |
Apr 10, 2019 | 27.78 | 28.54 | 27.45 | 28.45 | 25,124 | +0.84(+3.04%) |
Apr 09, 2019 | 27.70 | 28.40 | 27.53 | 27.61 | 48,907 | -0.23(-0.83%) |
Apr 08, 2019 | 28.32 | 28.43 | 27.50 | 27.84 | 31,680 | -0.67(-2.35%) |
Apr 05, 2019 | 29.50 | 29.50 | 27.94 | 28.51 | 263,700 | +2.17(+8.24%) |
Apr 04, 2019 | 26.30 | 26.52 | 25.62 | 26.34 | 63,745 | +0.05(+0.19%) |
Apr 03, 2019 | 25.91 | 26.29 | 25.51 | 26.29 | 17,180 | +0.66(+2.58%) |
Apr 02, 2019 | 26.25 | 26.27 | 25.46 | 25.63 | 21,694 | -0.71(-2.70%) |
Apr 01, 2019 | 25.49 | 26.40 | 25.15 | 26.34 | 39,045 | +1.04(+4.11%) |
Mar 29, 2019 | 25.56 | 25.69 | 25.04 | 25.30 | 23,500 | -0.13(-0.51%) |
Mar 28, 2019 | 25.40 | 25.66 | 25.25 | 25.43 | 30,564 | -0.18(-0.70%) |
Mar 27, 2019 | 25.34 | 25.67 | 25.02 | 25.61 | 25,275 | +0.15(+0.59%) |
Mar 26, 2019 | 24.85 | 25.49 | 24.82 | 25.46 | 28,527 | +0.70(+2.83%) |
Mar 25, 2019 | 24.54 | 24.86 | 24.27 | 24.76 | 21,720 | +0.31(+1.27%) |
Mar 22, 2019 | 26.04 | 26.20 | 24.36 | 24.45 | 27,700 | -1.67(-6.39%) |
Mar 21, 2019 | 25.77 | 26.20 | 25.77 | 26.12 | 16,850 | +0.30(+1.16%) |
Mar 20, 2019 | 25.95 | 26.30 | 25.77 | 25.82 | 20,343 | -0.32(-1.22%) |
Mar 19, 2019 | 26.24 | 26.27 | 25.81 | 26.14 | 10,274 | -0.03(-0.11%) |
Mar 18, 2019 | 25.92 | 26.23 | 25.75 | 26.17 | 11,159 | +0.33(+1.28%) |
Mar 15, 2019 | 25.83 | 26.10 | 25.73 | 25.84 | 45,200 | -0.02(-0.08%) |
Mar 14, 2019 | 25.85 | 25.92 | 25.38 | 25.86 | 8,354 | +0.09(+0.35%) |
Mar 13, 2019 | 26.29 | 26.29 | 25.67 | 25.77 | 14,409 | -0.02(-0.08%) |
Mar 12, 2019 | 25.70 | 25.90 | 25.50 | 25.79 | 17,863 | +0.18(+0.70%) |
Mar 11, 2019 | 25.15 | 25.89 | 25.15 | 25.61 | 12,555 | +0.37(+1.47%) |
Mar 08, 2019 | 25.21 | 25.40 | 24.92 | 25.24 | 14,500 | -0.07(-0.28%) |
Mar 07, 2019 | 25.51 | 25.64 | 25.15 | 25.31 | 23,590 | -0.20(-0.78%) |
Mar 06, 2019 | 26.19 | 26.32 | 25.41 | 25.51 | 22,973 | -0.68(-2.60%) |
Mar 05, 2019 | 26.42 | 26.55 | 26.02 | 26.19 | 17,819 | -0.23(-0.87%) |
Mar 04, 2019 | 26.60 | 27.06 | 26.11 | 26.42 | 30,860 | -0.17(-0.64%) |
Mar 01, 2019 | 26.15 | 26.72 | 25.81 | 26.59 | 19,600 | +0.57(+2.19%) |
Feb 28, 2019 | 25.93 | 26.30 | 25.89 | 26.02 | 12,749 | -0.21(-0.80%) |
Feb 27, 2019 | 26.23 | 26.42 | 25.52 | 26.23 | 20,671 | -0.07(-0.27%) |
Feb 26, 2019 | 26.59 | 26.60 | 26.26 | 26.30 | 14,016 | -0.28(-1.05%) |
Feb 25, 2019 | 26.77 | 26.88 | 26.40 | 26.58 | 24,391 | -0.07(-0.26%) |
Feb 22, 2019 | 26.28 | 26.91 | 25.85 | 26.65 | 35,800 | +0.50(+1.91%) |
Feb 21, 2019 | 25.81 | 26.43 | 25.81 | 26.15 | 32,256 | +0.32(+1.24%) |
Feb 20, 2019 | 25.95 | 26.21 | 25.83 | 25.83 | 19,196 | -0.10(-0.39%) |
Feb 19, 2019 | 26.05 | 26.15 | 25.70 | 25.93 | 33,082 | -0.09(-0.35%) |
Feb 15, 2019 | 25.83 | 26.09 | 25.83 | 26.02 | 20,400 | +0.37(+1.44%) |
Feb 14, 2019 | 25.71 | 26.40 | 25.62 | 25.65 | 27,834 | -0.06(-0.23%) |
Feb 13, 2019 | 24.91 | 26.25 | 24.91 | 25.71 | 38,327 | +0.85(+3.42%) |
Feb 12, 2019 | 24.51 | 24.99 | 24.50 | 24.86 | 40,584 | +0.47(+1.93%) |
Feb 11, 2019 | 24.25 | 24.73 | 24.12 | 24.39 | 21,345 | +0.16(+0.66%) |
Feb 08, 2019 | 24.86 | 24.86 | 23.25 | 24.23 | 15,400 | -0.08(-0.33%) |
Feb 07, 2019 | 24.19 | 24.65 | 24.18 | 24.31 | 9,583 | -0.07(-0.29%) |
Feb 06, 2019 | 24.50 | 24.98 | 24.05 | 24.38 | 13,475 | -0.22(-0.89%) |
Feb 05, 2019 | 24.66 | 24.83 | 24.48 | 24.60 | 8,282 | +0.03(+0.12%) |
Feb 04, 2019 | 24.74 | 25.77 | 24.44 | 24.57 | 16,464 | -0.41(-1.64%) |