Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 28.87 | 28.96 | 27.65 | 27.69 | 1,143,561 | -1.09(-3.78%) |
Apr 29, 2019 | 29.06 | 29.40 | 28.77 | 28.78 | 923,047 | -0.44(-1.52%) |
Apr 26, 2019 | 28.26 | 29.23 | 28.26 | 29.22 | 683,815 | +0.92(+3.27%) |
Apr 25, 2019 | 28.57 | 28.82 | 28.23 | 28.30 | 835,884 | -0.43(-1.51%) |
Apr 24, 2019 | 28.56 | 28.82 | 28.18 | 28.73 | 957,683 | +0.09(+0.30%) |
Apr 23, 2019 | 27.87 | 28.83 | 27.85 | 28.65 | 709,228 | +0.74(+2.66%) |
Apr 22, 2019 | 27.82 | 28.12 | 27.53 | 27.90 | 584,114 | +0.36(+1.29%) |
Apr 18, 2019 | 27.22 | 27.88 | 27.13 | 27.55 | 758,617 | +0.35(+1.27%) |
Apr 17, 2019 | 27.16 | 27.42 | 26.73 | 27.20 | 418,085 | +0.16(+0.61%) |
Apr 16, 2019 | 26.90 | 27.25 | 26.81 | 27.04 | 628,482 | +0.06(+0.21%) |
Apr 15, 2019 | 27.72 | 28.01 | 26.87 | 26.98 | 888,913 | -0.89(-3.18%) |
Apr 12, 2019 | 27.36 | 28.21 | 27.26 | 27.87 | 989,465 | +0.85(+3.13%) |
Apr 11, 2019 | 26.72 | 27.24 | 26.72 | 27.02 | 766,235 | +0.13(+0.47%) |
Apr 10, 2019 | 26.50 | 26.95 | 26.28 | 26.89 | 683,529 | +0.39(+1.49%) |
Apr 09, 2019 | 26.83 | 26.86 | 26.44 | 26.50 | 1,149,711 | -0.53(-1.96%) |
Apr 08, 2019 | 26.85 | 27.18 | 26.81 | 27.03 | 468,896 | +0.09(+0.32%) |
Apr 05, 2019 | 26.96 | 27.05 | 26.61 | 26.94 | 888,378 | -0.05(-0.18%) |
Apr 04, 2019 | 26.15 | 27.18 | 26.10 | 26.99 | 1,175,428 | +0.77(+2.94%) |
Apr 03, 2019 | 27.20 | 27.28 | 26.08 | 26.22 | 934,987 | -0.84(-3.09%) |
Apr 02, 2019 | 27.60 | 27.62 | 26.95 | 27.06 | 866,007 | -0.54(-1.95%) |
Apr 01, 2019 | 27.67 | 28.10 | 27.54 | 27.60 | 631,488 | +0.33(+1.20%) |
Mar 29, 2019 | 27.73 | 27.77 | 27.23 | 27.27 | 908,014 | -0.03(-0.11%) |
Mar 28, 2019 | 27.08 | 27.45 | 26.84 | 27.30 | 742,426 | +0.20(+0.75%) |
Mar 27, 2019 | 27.17 | 27.44 | 27.01 | 27.10 | 795,923 | -0.22(-0.81%) |
Mar 26, 2019 | 27.63 | 27.82 | 26.94 | 27.32 | 1,017,292 | -0.05(-0.18%) |
Mar 25, 2019 | 27.87 | 28.01 | 27.35 | 27.36 | 646,570 | -0.50(-1.80%) |
Mar 22, 2019 | 28.65 | 28.89 | 27.81 | 27.87 | 710,931 | -1.02(-3.53%) |
Mar 21, 2019 | 28.40 | 29.35 | 28.40 | 28.89 | 616,050 | +0.40(+1.42%) |
Mar 20, 2019 | 28.83 | 28.90 | 28.30 | 28.48 | 934,512 | -0.38(-1.33%) |
Mar 19, 2019 | 29.10 | 29.14 | 28.73 | 28.87 | 683,442 | +0.09(+0.30%) |
Mar 18, 2019 | 28.51 | 28.84 | 28.42 | 28.78 | 706,811 | +0.45(+1.60%) |
Mar 15, 2019 | 28.04 | 28.61 | 27.73 | 28.33 | 1,584,661 | +0.46(+1.66%) |
Mar 14, 2019 | 28.36 | 28.46 | 27.75 | 27.87 | 1,072,460 | -0.57(-2.00%) |
Mar 13, 2019 | 28.32 | 28.72 | 28.12 | 28.43 | 1,037,572 | +0.37(+1.30%) |
Mar 12, 2019 | 27.88 | 28.07 | 27.59 | 28.07 | 682,368 | +0.20(+0.73%) |
Mar 11, 2019 | 27.72 | 28.12 | 27.02 | 27.87 | 846,555 | +0.14(+0.52%) |
Mar 08, 2019 | 28.40 | 28.40 | 27.47 | 27.72 | 1,118,700 | -0.72(-2.54%) |
Mar 07, 2019 | 28.64 | 28.86 | 28.31 | 28.44 | 991,084 | -0.14(-0.47%) |
Mar 06, 2019 | 28.67 | 28.86 | 28.41 | 28.58 | 942,022 | -0.19(-0.66%) |
Mar 05, 2019 | 28.38 | 29.01 | 28.37 | 28.77 | 604,425 | +0.52(+1.82%) |
Mar 04, 2019 | 29.14 | 29.17 | 27.88 | 28.25 | 869,266 | -0.88(-3.01%) |
Mar 01, 2019 | 28.01 | 29.14 | 27.96 | 29.13 | 964,240 | +1.23(+4.41%) |
Feb 28, 2019 | 28.81 | 28.81 | 27.81 | 27.90 | 1,252,857 | -0.90(-3.14%) |
Feb 27, 2019 | 28.30 | 29.03 | 28.14 | 28.81 | 992,155 | +1.19(+4.32%) |
Feb 26, 2019 | 27.62 | 28.06 | 27.36 | 27.61 | 750,614 | -0.06(-0.23%) |
Feb 25, 2019 | 27.97 | 27.97 | 27.49 | 27.68 | 507,146 | -0.37(-1.32%) |
Feb 22, 2019 | 27.33 | 28.24 | 27.33 | 28.05 | 529,939 | +1.09(+4.06%) |
Feb 21, 2019 | 27.88 | 28.01 | 26.89 | 26.95 | 1,264,837 | -1.12(-3.99%) |
Feb 20, 2019 | 28.10 | 28.37 | 27.78 | 28.07 | 838,637 | -0.06(-0.22%) |
Feb 19, 2019 | 27.92 | 28.45 | 27.92 | 28.14 | 804,071 | +0.06(+0.23%) |
Feb 15, 2019 | 28.06 | 28.39 | 27.71 | 28.07 | 559,028 | +0.28(+1.00%) |
Feb 14, 2019 | 27.97 | 28.48 | 27.54 | 27.79 | 994,244 | -0.21(-0.74%) |
Feb 13, 2019 | 27.34 | 28.14 | 27.06 | 28.00 | 1,224,519 | +0.68(+2.47%) |
Feb 12, 2019 | 26.91 | 27.35 | 26.66 | 27.33 | 923,548 | +0.63(+2.36%) |
Feb 11, 2019 | 26.70 | 26.88 | 26.31 | 26.70 | 1,079,866 | -0.08(-0.30%) |
Feb 08, 2019 | 27.65 | 27.74 | 26.48 | 26.78 | 1,708,394 | -1.04(-3.76%) |
Feb 07, 2019 | 28.70 | 28.96 | 27.63 | 27.82 | 1,441,807 | -1.04(-3.62%) |
Feb 06, 2019 | 33.66 | 33.66 | 28.24 | 28.87 | 2,591,238 | -3.42(-10.60%) |
Feb 05, 2019 | 32.02 | 32.33 | 31.97 | 32.29 | 1,000,822 | +0.33(+1.04%) |
Feb 04, 2019 | 32.04 | 32.69 | 31.76 | 31.96 | 852,317 | -0.26(-0.81%) |