Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.13 | 27.81 | 25.69 | 26.60 | 726,911 | +0.96(+3.73%) |
Apr 29, 2019 | 24.93 | 25.73 | 24.93 | 25.65 | 301,309 | +0.63(+2.52%) |
Apr 26, 2019 | 24.40 | 25.14 | 24.25 | 25.02 | 343,876 | +0.68(+2.78%) |
Apr 25, 2019 | 24.39 | 24.50 | 23.97 | 24.34 | 219,639 | -0.14(-0.59%) |
Apr 24, 2019 | 24.30 | 24.70 | 24.20 | 24.48 | 218,886 | +0.08(+0.33%) |
Apr 23, 2019 | 23.89 | 24.54 | 23.89 | 24.40 | 177,310 | +0.51(+2.15%) |
Apr 22, 2019 | 24.06 | 24.27 | 23.75 | 23.89 | 157,071 | -0.27(-1.12%) |
Apr 18, 2019 | 24.01 | 24.20 | 23.82 | 24.16 | 172,603 | +0.09(+0.37%) |
Apr 17, 2019 | 23.92 | 24.26 | 23.68 | 24.07 | 212,460 | +0.18(+0.75%) |
Apr 16, 2019 | 23.84 | 24.11 | 23.62 | 23.89 | 254,019 | +0.14(+0.57%) |
Apr 15, 2019 | 23.84 | 24.12 | 23.46 | 23.75 | 186,122 | +0.01(+0.04%) |
Apr 12, 2019 | 23.66 | 23.93 | 23.30 | 23.75 | 299,726 | +0.13(+0.53%) |
Apr 11, 2019 | 23.84 | 24.30 | 23.54 | 23.62 | 284,264 | -0.18(-0.76%) |
Apr 10, 2019 | 23.89 | 23.91 | 22.90 | 23.80 | 309,856 | -0.14(-0.56%) |
Apr 09, 2019 | 24.41 | 24.54 | 23.92 | 23.93 | 248,640 | -0.47(-1.92%) |
Apr 08, 2019 | 24.22 | 24.79 | 24.19 | 24.40 | 150,716 | +0.14(+0.56%) |
Apr 05, 2019 | 24.10 | 24.43 | 24.00 | 24.27 | 165,393 | +0.21(+0.86%) |
Apr 04, 2019 | 23.72 | 24.46 | 23.66 | 24.06 | 210,900 | +0.32(+1.33%) |
Apr 03, 2019 | 24.14 | 24.14 | 23.62 | 23.75 | 166,106 | -0.28(-1.16%) |
Apr 02, 2019 | 24.61 | 24.61 | 23.87 | 24.02 | 132,207 | -0.56(-2.27%) |
Apr 01, 2019 | 24.54 | 24.78 | 24.34 | 24.58 | 208,565 | +0.22(+0.89%) |
Mar 29, 2019 | 24.58 | 24.69 | 23.99 | 24.37 | 293,736 | -0.03(-0.11%) |
Mar 28, 2019 | 24.52 | 24.75 | 24.26 | 24.39 | 147,122 | -0.10(-0.41%) |
Mar 27, 2019 | 24.55 | 24.93 | 24.38 | 24.49 | 195,541 | -0.09(-0.37%) |
Mar 26, 2019 | 23.93 | 24.64 | 23.93 | 24.58 | 133,473 | +0.65(+2.71%) |
Mar 25, 2019 | 24.07 | 24.11 | 23.52 | 23.93 | 391,480 | -0.13(-0.52%) |
Mar 22, 2019 | 24.41 | 24.64 | 23.88 | 24.06 | 242,820 | -0.42(-1.73%) |
Mar 21, 2019 | 24.43 | 24.61 | 24.20 | 24.48 | 164,561 | +0.13(+0.52%) |
Mar 20, 2019 | 25.03 | 25.12 | 24.29 | 24.36 | 306,460 | -0.72(-2.88%) |
Mar 19, 2019 | 25.30 | 25.36 | 24.89 | 25.08 | 123,868 | -0.21(-0.82%) |
Mar 18, 2019 | 25.00 | 25.75 | 25.00 | 25.29 | 184,274 | +0.19(+0.75%) |
Mar 15, 2019 | 24.55 | 25.13 | 24.34 | 25.10 | 493,406 | +0.57(+2.32%) |
Mar 14, 2019 | 24.34 | 24.71 | 24.34 | 24.53 | 218,259 | +0.35(+1.45%) |
Mar 13, 2019 | 23.85 | 24.78 | 23.85 | 24.18 | 445,455 | +0.42(+1.78%) |
Mar 12, 2019 | 23.66 | 23.82 | 23.11 | 23.75 | 277,993 | +0.10(+0.42%) |
Mar 11, 2019 | 23.36 | 23.84 | 23.18 | 23.66 | 212,777 | +0.46(+1.98%) |
Mar 08, 2019 | 23.17 | 23.42 | 22.65 | 23.20 | 243,375 | -0.02(-0.08%) |
Mar 07, 2019 | 23.59 | 23.59 | 23.02 | 23.21 | 187,537 | -0.43(-1.83%) |
Mar 06, 2019 | 24.10 | 24.19 | 23.55 | 23.65 | 230,889 | -0.44(-1.83%) |
Mar 05, 2019 | 24.43 | 24.70 | 23.95 | 24.09 | 227,025 | -0.40(-1.62%) |
Mar 04, 2019 | 24.23 | 24.67 | 23.91 | 24.48 | 272,388 | +0.22(+0.89%) |
Mar 01, 2019 | 24.95 | 25.18 | 24.15 | 24.27 | 276,986 | -0.69(-2.75%) |
Feb 28, 2019 | 25.47 | 25.58 | 24.69 | 24.95 | 305,693 | -0.59(-2.33%) |
Feb 27, 2019 | 25.19 | 25.89 | 25.13 | 25.55 | 336,144 | +0.29(+1.14%) |
Feb 26, 2019 | 24.98 | 25.46 | 24.53 | 25.26 | 265,246 | +0.29(+1.16%) |
Feb 25, 2019 | 25.03 | 25.63 | 24.81 | 24.97 | 236,226 | -0.15(-0.61%) |
Feb 22, 2019 | 25.03 | 25.39 | 24.64 | 25.12 | 345,651 | -0.11(-0.43%) |
Feb 21, 2019 | 24.72 | 25.25 | 24.47 | 25.23 | 555,792 | +0.25(+1.01%) |
Feb 20, 2019 | 26.55 | 27.54 | 24.63 | 24.98 | 895,583 | -1.35(-5.14%) |
Feb 19, 2019 | 29.51 | 30.97 | 25.79 | 26.33 | 1,235,392 | -5.42(-17.06%) |
Feb 15, 2019 | 31.27 | 31.82 | 31.11 | 31.75 | 184,472 | +0.71(+2.29%) |
Feb 14, 2019 | 31.24 | 31.31 | 30.84 | 31.04 | 131,256 | -0.34(-1.09%) |
Feb 13, 2019 | 31.25 | 31.61 | 31.25 | 31.38 | 89,910 | +0.18(+0.58%) |
Feb 12, 2019 | 30.67 | 31.43 | 30.67 | 31.20 | 112,402 | +0.66(+2.15%) |
Feb 11, 2019 | 30.35 | 30.56 | 30.15 | 30.54 | 120,957 | +0.20(+0.65%) |
Feb 08, 2019 | 29.05 | 30.37 | 29.05 | 30.34 | 308,601 | +1.28(+4.40%) |
Feb 07, 2019 | 29.05 | 29.29 | 28.72 | 29.06 | 144,360 | -0.13(-0.43%) |
Feb 06, 2019 | 29.29 | 29.55 | 28.88 | 29.19 | 101,882 | -0.14(-0.46%) |
Feb 05, 2019 | 29.11 | 29.51 | 29.00 | 29.33 | 115,915 | +0.23(+0.81%) |
Feb 04, 2019 | 28.90 | 29.15 | 28.77 | 29.09 | 97,809 | +0.23(+0.81%) |