Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 28.83 | 29.23 | 28.83 | 29.20 | 48,141 | +0.15(+0.52%) |
Apr 29, 2019 | 28.99 | 29.08 | 28.92 | 29.05 | 32,325 | -0.12(-0.41%) |
Apr 26, 2019 | 28.93 | 29.18 | 28.91 | 29.17 | 57,300 | +0.30(+1.04%) |
Apr 25, 2019 | 28.91 | 28.96 | 28.77 | 28.87 | 93,163 | -0.03(-0.10%) |
Apr 24, 2019 | 28.95 | 29.01 | 28.90 | 28.90 | 42,187 | +0.12(+0.42%) |
Apr 23, 2019 | 28.80 | 28.83 | 28.58 | 28.78 | 78,056 | +0.01(+0.03%) |
Apr 22, 2019 | 28.60 | 28.85 | 28.58 | 28.77 | 50,962 | +0.03(+0.10%) |
Apr 18, 2019 | 28.58 | 28.77 | 28.58 | 28.74 | 53,300 | +0.54(+1.91%) |
Apr 17, 2019 | 28.03 | 28.28 | 28.03 | 28.20 | 75,188 | -0.09(-0.32%) |
Apr 16, 2019 | 28.34 | 28.39 | 28.12 | 28.29 | 64,156 | -0.07(-0.25%) |
Apr 15, 2019 | 28.41 | 28.41 | 28.29 | 28.36 | 57,282 | -0.42(-1.45%) |
Apr 12, 2019 | 28.60 | 28.78 | 28.59 | 28.78 | 71,000 | +0.28(+0.97%) |
Apr 11, 2019 | 28.31 | 28.55 | 28.31 | 28.50 | 63,240 | +0.57(+2.04%) |
Apr 10, 2019 | 27.62 | 27.97 | 27.60 | 27.93 | 64,553 | +0.29(+1.07%) |
Apr 09, 2019 | 27.60 | 27.73 | 27.56 | 27.64 | 64,925 | +0.19(+0.67%) |
Apr 08, 2019 | 27.37 | 27.48 | 27.23 | 27.45 | 54,469 | +0.19(+0.68%) |
Apr 05, 2019 | 27.30 | 27.40 | 27.18 | 27.26 | 40,000 | -0.17(-0.61%) |
Apr 04, 2019 | 27.35 | 27.45 | 27.28 | 27.43 | 563,675 | -0.45(-1.61%) |
Apr 03, 2019 | 28.00 | 28.03 | 27.75 | 27.88 | 104,556 | -0.06(-0.21%) |
Apr 02, 2019 | 27.74 | 27.97 | 27.69 | 27.94 | 60,406 | +0.37(+1.32%) |
Apr 01, 2019 | 27.37 | 27.62 | 27.37 | 27.57 | 36,869 | +0.50(+1.83%) |
Mar 29, 2019 | 27.15 | 27.15 | 27.00 | 27.08 | 66,700 | +0.24(+0.89%) |
Mar 28, 2019 | 26.86 | 26.88 | 26.75 | 26.84 | 51,243 | -0.04(-0.15%) |
Mar 27, 2019 | 26.88 | 26.95 | 26.71 | 26.88 | 65,975 | -0.07(-0.24%) |
Mar 26, 2019 | 26.70 | 26.97 | 26.70 | 26.95 | 45,257 | +0.43(+1.60%) |
Mar 25, 2019 | 26.48 | 26.58 | 26.35 | 26.52 | 31,688 | -0.32(-1.19%) |
Mar 22, 2019 | 27.15 | 27.20 | 26.71 | 26.84 | 183,800 | -0.66(-2.40%) |
Mar 21, 2019 | 27.24 | 27.50 | 27.21 | 27.50 | 37,396 | +0.55(+2.04%) |
Mar 20, 2019 | 27.06 | 27.16 | 26.89 | 26.95 | 37,707 | -0.08(-0.30%) |
Mar 19, 2019 | 27.15 | 27.22 | 26.98 | 27.03 | 90,780 | -0.21(-0.77%) |
Mar 18, 2019 | 27.04 | 27.24 | 26.96 | 27.24 | 54,568 | +0.12(+0.44%) |
Mar 15, 2019 | 27.03 | 27.19 | 26.93 | 27.12 | 149,400 | +0.31(+1.16%) |
Mar 14, 2019 | 26.52 | 26.89 | 26.50 | 26.81 | 134,202 | -0.22(-0.81%) |
Mar 13, 2019 | 26.86 | 27.03 | 26.79 | 27.03 | 118,452 | +0.39(+1.46%) |
Mar 12, 2019 | 26.40 | 26.68 | 26.40 | 26.64 | 56,808 | +0.11(+0.41%) |
Mar 11, 2019 | 26.02 | 26.57 | 25.91 | 26.53 | 86,505 | +0.13(+0.49%) |
Mar 08, 2019 | 26.54 | 26.58 | 26.37 | 26.40 | 52,700 | -0.15(-0.56%) |
Mar 07, 2019 | 26.67 | 26.73 | 26.46 | 26.55 | 63,685 | +0.07(+0.26%) |
Mar 06, 2019 | 26.49 | 26.55 | 26.35 | 26.48 | 113,410 | -0.07(-0.28%) |
Mar 05, 2019 | 26.39 | 26.58 | 26.37 | 26.55 | 38,653 | +0.20(+0.78%) |
Mar 04, 2019 | 26.51 | 26.51 | 26.22 | 26.35 | 76,497 | +0.24(+0.92%) |
Mar 01, 2019 | 26.09 | 26.12 | 25.99 | 26.11 | 38,500 | +0.09(+0.33%) |
Feb 28, 2019 | 26.02 | 26.14 | 25.95 | 26.02 | 316,822 | -0.12(-0.48%) |
Feb 27, 2019 | 26.18 | 26.29 | 26.09 | 26.15 | 56,228 | -0.49(-1.82%) |
Feb 26, 2019 | 26.54 | 26.75 | 26.46 | 26.64 | 233,118 | -0.26(-0.99%) |
Feb 25, 2019 | 26.63 | 26.90 | 26.58 | 26.90 | 44,405 | +0.00(+0.00%) |
Feb 22, 2019 | 26.69 | 26.95 | 26.69 | 26.90 | 76,200 | +0.33(+1.24%) |
Feb 21, 2019 | 26.48 | 26.67 | 26.41 | 26.57 | 153,748 | +0.11(+0.42%) |
Feb 20, 2019 | 26.24 | 26.48 | 26.24 | 26.46 | 94,732 | +0.13(+0.49%) |
Feb 19, 2019 | 26.32 | 26.44 | 26.22 | 26.33 | 76,828 | +0.17(+0.67%) |
Feb 15, 2019 | 26.14 | 26.20 | 25.94 | 26.16 | 74,100 | -0.04(-0.13%) |
Feb 14, 2019 | 26.06 | 26.30 | 25.97 | 26.19 | 65,706 | +0.15(+0.58%) |
Feb 13, 2019 | 26.19 | 26.22 | 25.97 | 26.04 | 211,606 | +0.03(+0.12%) |
Feb 12, 2019 | 25.79 | 26.02 | 25.74 | 26.01 | 60,346 | +0.35(+1.36%) |
Feb 11, 2019 | 25.84 | 25.84 | 25.64 | 25.66 | 33,933 | -0.11(-0.45%) |
Feb 08, 2019 | 25.64 | 25.79 | 25.58 | 25.77 | 47,200 | +0.18(+0.72%) |
Feb 07, 2019 | 25.80 | 25.80 | 25.56 | 25.59 | 39,525 | -0.11(-0.43%) |
Feb 06, 2019 | 25.84 | 25.84 | 25.66 | 25.70 | 45,048 | -0.24(-0.93%) |
Feb 05, 2019 | 25.91 | 26.01 | 25.79 | 25.94 | 88,028 | +0.12(+0.48%) |
Feb 04, 2019 | 25.59 | 25.88 | 25.59 | 25.82 | 62,504 | +0.26(+1.00%) |