Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.30 | 25.51 | 25.30 | 25.38 | 3,438 | +0.47(+1.91%) |
Apr 29, 2019 | 26.25 | 26.25 | 24.68 | 24.91 | 4,068 | -1.17(-4.50%) |
Apr 26, 2019 | 26.03 | 26.08 | 26.03 | 26.08 | 1,312 | -0.77(-2.87%) |
Apr 25, 2019 | 26.74 | 26.85 | 26.74 | 26.85 | 977 | +0.43(+1.62%) |
Apr 24, 2019 | 27.10 | 27.10 | 26.25 | 26.42 | 1,773 | -0.01(-0.06%) |
Apr 23, 2019 | 28.70 | 28.70 | 26.44 | 26.44 | 8,342 | -2.06(-7.22%) |
Apr 22, 2019 | 28.62 | 28.62 | 28.50 | 28.50 | 630 | +0.88(+3.19%) |
Apr 18, 2019 | 27.53 | 27.85 | 27.07 | 27.62 | 2,120 | +0.85(+3.18%) |
Apr 17, 2019 | 26.71 | 26.76 | 26.68 | 26.76 | 1,401 | +0.07(+0.28%) |
Apr 16, 2019 | 28.49 | 28.49 | 26.69 | 26.69 | 1,377 | -1.64(-5.78%) |
Apr 15, 2019 | 27.34 | 28.33 | 27.34 | 28.33 | 1,369 | +1.48(+5.52%) |
Apr 12, 2019 | 27.04 | 28.23 | 26.67 | 26.85 | 7,167 | -1.87(-6.52%) |
Apr 11, 2019 | 27.91 | 29.03 | 27.91 | 28.72 | 5,238 | -0.37(-1.26%) |
Apr 10, 2019 | 30.50 | 30.61 | 29.07 | 29.08 | 10,857 | -1.08(-3.58%) |
Apr 09, 2019 | 28.83 | 30.20 | 28.83 | 30.16 | 23,369 | +1.68(+5.91%) |
Apr 08, 2019 | 28.82 | 28.82 | 28.48 | 28.48 | 10,191 | -0.02(-0.07%) |
Apr 05, 2019 | 28.62 | 28.68 | 28.39 | 28.50 | 2,523 | -0.36(-1.24%) |
Apr 04, 2019 | 29.63 | 29.63 | 28.73 | 28.86 | 4,048 | -1.16(-3.87%) |
Apr 03, 2019 | 28.92 | 30.06 | 28.88 | 30.02 | 6,819 | -0.07(-0.25%) |
Apr 02, 2019 | 30.07 | 30.29 | 30.03 | 30.09 | 2,488 | -0.10(-0.32%) |
Apr 01, 2019 | 31.70 | 31.70 | 30.18 | 30.19 | 59,584 | -3.00(-9.03%) |
Mar 29, 2019 | 32.37 | 33.19 | 32.09 | 33.19 | 4,139 | +0.23(+0.71%) |
Mar 28, 2019 | 33.68 | 34.67 | 32.96 | 32.96 | 6,115 | -1.31(-3.82%) |
Mar 27, 2019 | 34.25 | 35.41 | 33.74 | 34.26 | 10,724 | -0.17(-0.49%) |
Mar 26, 2019 | 36.22 | 36.22 | 34.43 | 34.43 | 17,292 | -2.65(-7.15%) |
Mar 25, 2019 | 37.64 | 38.20 | 36.16 | 37.09 | 85,896 | -0.28(-0.75%) |
Mar 22, 2019 | 33.10 | 38.07 | 33.10 | 37.37 | 12,821 | +4.27(+12.89%) |
Mar 21, 2019 | 32.77 | 33.48 | 31.70 | 33.10 | 10,036 | +1.30(+4.07%) |
Mar 20, 2019 | 29.20 | 31.84 | 29.18 | 31.80 | 9,108 | +3.00(+10.41%) |
Mar 19, 2019 | 27.05 | 28.81 | 27.05 | 28.81 | 3,152 | +2.08(+7.77%) |
Mar 18, 2019 | 27.25 | 27.25 | 26.73 | 26.73 | 586 | -1.24(-4.44%) |
Mar 15, 2019 | 27.91 | 28.11 | 27.89 | 27.97 | 1,525 | +0.12(+0.44%) |
Mar 14, 2019 | 27.93 | 28.15 | 27.67 | 27.85 | 1,876 | -0.22(-0.77%) |
Mar 13, 2019 | 27.97 | 28.06 | 27.97 | 28.06 | 769 | -0.67(-2.34%) |
Mar 12, 2019 | 28.55 | 29.13 | 28.36 | 28.74 | 4,701 | +0.10(+0.33%) |
Mar 11, 2019 | 29.09 | 29.09 | 28.19 | 28.64 | 5,981 | -0.59(-2.02%) |
Mar 08, 2019 | 29.46 | 30.13 | 29.23 | 29.23 | 6,203 | -0.13(-0.43%) |
Mar 07, 2019 | 28.93 | 29.60 | 28.28 | 29.36 | 5,472 | +1.47(+5.25%) |
Mar 06, 2019 | 26.11 | 27.94 | 26.11 | 27.89 | 5,462 | +1.91(+7.36%) |
Mar 05, 2019 | 26.78 | 26.78 | 25.87 | 25.98 | 1,208 | +0.06(+0.24%) |
Mar 04, 2019 | 25.45 | 25.92 | 25.45 | 25.92 | 1,854 | +0.44(+1.74%) |
Mar 01, 2019 | 25.27 | 26.10 | 25.23 | 25.48 | 610 | -0.27(-1.03%) |
Feb 28, 2019 | 26.14 | 26.14 | 25.57 | 25.74 | 3,311 | +0.19(+0.76%) |
Feb 27, 2019 | 25.80 | 25.80 | 25.55 | 25.55 | 559 | -0.72(-2.76%) |
Feb 26, 2019 | 25.93 | 26.27 | 25.55 | 26.27 | 9,218 | +0.80(+3.15%) |
Feb 25, 2019 | 24.59 | 25.54 | 24.59 | 25.47 | 4,235 | +0.23(+0.90%) |
Feb 22, 2019 | 25.52 | 25.68 | 25.24 | 25.24 | 2,034 | -0.29(-1.15%) |
Feb 21, 2019 | 25.30 | 25.67 | 25.30 | 25.53 | 1,709 | +0.53(+2.13%) |
Feb 20, 2019 | 25.86 | 26.19 | 25.00 | 25.00 | 3,009 | -0.72(-2.81%) |
Feb 19, 2019 | 26.97 | 27.21 | 25.72 | 25.72 | 12,562 | -0.95(-3.57%) |
Feb 15, 2019 | 26.97 | 27.13 | 26.45 | 26.67 | 18,001 | -1.63(-5.77%) |
Feb 14, 2019 | 28.45 | 28.92 | 28.11 | 28.31 | 7,651 | +0.72(+2.61%) |
Feb 13, 2019 | 27.43 | 28.04 | 27.37 | 27.59 | 6,727 | -0.20(-0.71%) |
Feb 12, 2019 | 27.91 | 27.91 | 27.35 | 27.78 | 19,726 | -0.99(-3.45%) |
Feb 11, 2019 | 29.46 | 29.46 | 28.78 | 28.78 | 1,913 | -0.92(-3.09%) |
Feb 08, 2019 | 29.13 | 30.10 | 29.13 | 29.69 | 17,391 | +0.98(+3.42%) |
Feb 07, 2019 | 28.31 | 29.43 | 27.90 | 28.71 | 4,853 | -1.27(-4.23%) |
Feb 06, 2019 | 30.18 | 30.18 | 29.98 | 29.98 | 327 | -0.11(-0.36%) |
Feb 05, 2019 | 30.62 | 30.62 | 29.90 | 30.09 | 924 | +0.25(+0.84%) |
Feb 04, 2019 | 30.98 | 30.98 | 29.84 | 29.84 | 533 | -0.84(-2.73%) |