Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.39 | 28.09 | 25.95 | 26.87 | 719,641 | +0.97(+3.73%) |
Apr 29, 2019 | 25.18 | 25.99 | 25.18 | 25.91 | 298,296 | +0.64(+2.52%) |
Apr 26, 2019 | 24.65 | 25.40 | 24.50 | 25.27 | 340,437 | +0.68(+2.78%) |
Apr 25, 2019 | 24.64 | 24.75 | 24.21 | 24.59 | 217,442 | -0.15(-0.59%) |
Apr 24, 2019 | 24.55 | 24.95 | 24.45 | 24.73 | 216,697 | +0.08(+0.33%) |
Apr 23, 2019 | 24.13 | 24.79 | 24.13 | 24.65 | 175,537 | +0.52(+2.15%) |
Apr 22, 2019 | 24.30 | 24.51 | 23.98 | 24.13 | 155,500 | -0.27(-1.12%) |
Apr 18, 2019 | 24.25 | 24.44 | 24.06 | 24.40 | 170,877 | +0.09(+0.37%) |
Apr 17, 2019 | 24.16 | 24.50 | 23.92 | 24.31 | 210,335 | +0.18(+0.75%) |
Apr 16, 2019 | 24.08 | 24.36 | 23.86 | 24.13 | 251,478 | +0.14(+0.57%) |
Apr 15, 2019 | 24.08 | 24.37 | 23.69 | 23.99 | 184,261 | +0.01(+0.04%) |
Apr 12, 2019 | 23.90 | 24.18 | 23.54 | 23.98 | 296,729 | +0.13(+0.53%) |
Apr 11, 2019 | 24.08 | 24.55 | 23.78 | 23.86 | 281,421 | -0.18(-0.76%) |
Apr 10, 2019 | 24.13 | 24.15 | 23.13 | 24.04 | 306,758 | -0.14(-0.57%) |
Apr 09, 2019 | 24.66 | 24.79 | 24.16 | 24.18 | 246,153 | -0.47(-1.92%) |
Apr 08, 2019 | 24.47 | 25.04 | 24.44 | 24.65 | 149,209 | +0.14(+0.56%) |
Apr 05, 2019 | 24.34 | 24.68 | 24.24 | 24.51 | 163,739 | +0.21(+0.86%) |
Apr 04, 2019 | 23.96 | 24.70 | 23.89 | 24.30 | 208,791 | +0.32(+1.33%) |
Apr 03, 2019 | 24.39 | 24.39 | 23.86 | 23.98 | 164,445 | -0.28(-1.16%) |
Apr 02, 2019 | 24.86 | 24.86 | 24.11 | 24.27 | 130,884 | -0.56(-2.27%) |
Apr 01, 2019 | 24.79 | 25.03 | 24.59 | 24.83 | 206,479 | +0.22(+0.89%) |
Mar 29, 2019 | 24.83 | 24.94 | 24.23 | 24.61 | 290,799 | -0.03(-0.11%) |
Mar 28, 2019 | 24.77 | 25.00 | 24.50 | 24.64 | 145,651 | -0.10(-0.40%) |
Mar 27, 2019 | 24.80 | 25.18 | 24.62 | 24.74 | 193,585 | -0.09(-0.37%) |
Mar 26, 2019 | 24.18 | 24.89 | 24.18 | 24.83 | 132,139 | +0.66(+2.71%) |
Mar 25, 2019 | 24.31 | 24.36 | 23.76 | 24.18 | 387,565 | -0.13(-0.52%) |
Mar 22, 2019 | 24.66 | 24.89 | 24.12 | 24.30 | 240,392 | -0.43(-1.73%) |
Mar 21, 2019 | 24.68 | 24.85 | 24.45 | 24.73 | 162,915 | +0.13(+0.52%) |
Mar 20, 2019 | 25.28 | 25.38 | 24.53 | 24.60 | 303,395 | -0.73(-2.88%) |
Mar 19, 2019 | 25.55 | 25.61 | 25.15 | 25.33 | 122,629 | -0.21(-0.82%) |
Mar 18, 2019 | 25.25 | 26.01 | 25.25 | 25.54 | 182,431 | +0.19(+0.75%) |
Mar 15, 2019 | 24.80 | 25.39 | 24.59 | 25.35 | 488,472 | +0.57(+2.32%) |
Mar 14, 2019 | 24.59 | 24.96 | 24.59 | 24.78 | 216,076 | +0.36(+1.45%) |
Mar 13, 2019 | 24.09 | 25.03 | 24.09 | 24.42 | 441,000 | +0.43(+1.78%) |
Mar 12, 2019 | 23.90 | 24.06 | 23.35 | 23.99 | 275,213 | +0.10(+0.42%) |
Mar 11, 2019 | 23.59 | 24.08 | 23.41 | 23.89 | 210,649 | +0.46(+1.98%) |
Mar 08, 2019 | 23.40 | 23.66 | 22.88 | 23.43 | 240,941 | -0.02(-0.08%) |
Mar 07, 2019 | 23.83 | 23.83 | 23.25 | 23.45 | 185,662 | -0.44(-1.83%) |
Mar 06, 2019 | 24.34 | 24.43 | 23.78 | 23.88 | 228,580 | -0.45(-1.83%) |
Mar 05, 2019 | 24.68 | 24.95 | 24.19 | 24.33 | 224,755 | -0.40(-1.62%) |
Mar 04, 2019 | 24.48 | 24.92 | 24.15 | 24.73 | 269,664 | +0.22(+0.89%) |
Mar 01, 2019 | 25.21 | 25.43 | 24.39 | 24.51 | 274,216 | -0.69(-2.75%) |
Feb 28, 2019 | 25.72 | 25.83 | 24.94 | 25.21 | 302,636 | -0.60(-2.33%) |
Feb 27, 2019 | 25.44 | 26.15 | 25.39 | 25.81 | 332,782 | +0.29(+1.14%) |
Feb 26, 2019 | 25.23 | 25.72 | 24.78 | 25.51 | 262,593 | +0.29(+1.16%) |
Feb 25, 2019 | 25.28 | 25.89 | 25.06 | 25.22 | 233,863 | -0.15(-0.61%) |
Feb 22, 2019 | 25.29 | 25.64 | 24.89 | 25.38 | 342,194 | -0.11(-0.43%) |
Feb 21, 2019 | 24.97 | 25.51 | 24.71 | 25.49 | 550,234 | +0.25(+1.01%) |
Feb 20, 2019 | 26.82 | 27.82 | 24.88 | 25.23 | 886,627 | -1.37(-5.14%) |
Feb 19, 2019 | 29.81 | 31.28 | 26.05 | 26.60 | 1,223,037 | -5.47(-17.06%) |
Feb 15, 2019 | 31.59 | 32.14 | 31.43 | 32.07 | 182,628 | +0.72(+2.29%) |
Feb 14, 2019 | 31.55 | 31.62 | 31.15 | 31.35 | 129,943 | -0.35(-1.09%) |
Feb 13, 2019 | 31.57 | 31.93 | 31.57 | 31.70 | 89,011 | +0.18(+0.58%) |
Feb 12, 2019 | 30.98 | 31.75 | 30.98 | 31.52 | 111,277 | +0.66(+2.15%) |
Feb 11, 2019 | 30.66 | 30.87 | 30.46 | 30.85 | 119,748 | +0.20(+0.65%) |
Feb 08, 2019 | 29.34 | 30.68 | 29.34 | 30.65 | 305,515 | +1.29(+4.40%) |
Feb 07, 2019 | 29.35 | 29.59 | 29.01 | 29.36 | 142,916 | -0.13(-0.43%) |
Feb 06, 2019 | 29.59 | 29.85 | 29.18 | 29.48 | 100,863 | -0.14(-0.46%) |
Feb 05, 2019 | 29.40 | 29.80 | 29.29 | 29.62 | 114,755 | +0.24(+0.81%) |
Feb 04, 2019 | 29.19 | 29.45 | 29.06 | 29.38 | 96,831 | +0.24(+0.81%) |