Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 28.96 | 29.06 | 27.75 | 27.78 | 1,139,765 | -1.09(-3.78%) |
Apr 29, 2019 | 29.16 | 29.49 | 28.87 | 28.88 | 919,983 | -0.44(-1.52%) |
Apr 26, 2019 | 28.35 | 29.33 | 28.35 | 29.32 | 681,545 | +0.93(+3.27%) |
Apr 25, 2019 | 28.66 | 28.91 | 28.33 | 28.39 | 833,109 | -0.43(-1.51%) |
Apr 24, 2019 | 28.65 | 28.91 | 28.27 | 28.83 | 954,504 | +0.09(+0.30%) |
Apr 23, 2019 | 27.96 | 28.93 | 27.94 | 28.74 | 706,874 | +0.74(+2.66%) |
Apr 22, 2019 | 27.91 | 28.21 | 27.62 | 28.00 | 582,176 | +0.36(+1.29%) |
Apr 18, 2019 | 27.31 | 27.98 | 27.22 | 27.64 | 756,099 | +0.35(+1.27%) |
Apr 17, 2019 | 27.25 | 27.51 | 26.82 | 27.29 | 416,697 | +0.16(+0.61%) |
Apr 16, 2019 | 26.99 | 27.35 | 26.90 | 27.13 | 626,396 | +0.06(+0.21%) |
Apr 15, 2019 | 27.81 | 28.10 | 26.96 | 27.07 | 885,963 | -0.89(-3.18%) |
Apr 12, 2019 | 27.46 | 28.31 | 27.35 | 27.96 | 986,180 | +0.85(+3.13%) |
Apr 11, 2019 | 26.81 | 27.34 | 26.81 | 27.11 | 763,691 | +0.13(+0.47%) |
Apr 10, 2019 | 26.59 | 27.04 | 26.37 | 26.98 | 681,260 | +0.40(+1.49%) |
Apr 09, 2019 | 26.92 | 26.95 | 26.53 | 26.59 | 1,145,894 | -0.53(-1.96%) |
Apr 08, 2019 | 26.94 | 27.27 | 26.90 | 27.12 | 467,340 | +0.09(+0.32%) |
Apr 05, 2019 | 27.05 | 27.14 | 26.70 | 27.03 | 885,429 | -0.05(-0.18%) |
Apr 04, 2019 | 26.24 | 27.27 | 26.19 | 27.08 | 1,171,526 | +0.77(+2.94%) |
Apr 03, 2019 | 27.29 | 27.37 | 26.17 | 26.31 | 931,884 | -0.84(-3.09%) |
Apr 02, 2019 | 27.69 | 27.71 | 27.04 | 27.15 | 863,133 | -0.54(-1.95%) |
Apr 01, 2019 | 27.77 | 28.19 | 27.63 | 27.69 | 629,392 | +0.33(+1.20%) |
Mar 29, 2019 | 27.82 | 27.87 | 27.32 | 27.36 | 905,000 | -0.03(-0.11%) |
Mar 28, 2019 | 27.17 | 27.54 | 26.93 | 27.39 | 739,961 | +0.20(+0.75%) |
Mar 27, 2019 | 27.26 | 27.53 | 27.10 | 27.19 | 793,281 | -0.22(-0.81%) |
Mar 26, 2019 | 27.73 | 27.91 | 27.03 | 27.41 | 1,013,916 | -0.05(-0.18%) |
Mar 25, 2019 | 27.96 | 28.10 | 27.44 | 27.46 | 644,424 | -0.50(-1.80%) |
Mar 22, 2019 | 28.74 | 28.98 | 27.90 | 27.96 | 708,571 | -1.02(-3.53%) |
Mar 21, 2019 | 28.50 | 29.45 | 28.50 | 28.98 | 614,005 | +0.41(+1.42%) |
Mar 20, 2019 | 28.92 | 28.99 | 28.39 | 28.58 | 931,410 | -0.39(-1.33%) |
Mar 19, 2019 | 29.19 | 29.23 | 28.83 | 28.96 | 681,174 | +0.09(+0.30%) |
Mar 18, 2019 | 28.61 | 28.93 | 28.52 | 28.88 | 704,464 | +0.45(+1.60%) |
Mar 15, 2019 | 28.13 | 28.70 | 27.82 | 28.42 | 1,579,401 | +0.46(+1.66%) |
Mar 14, 2019 | 28.45 | 28.56 | 27.84 | 27.96 | 1,068,900 | -0.57(-2.00%) |
Mar 13, 2019 | 28.41 | 28.82 | 28.21 | 28.53 | 1,034,128 | +0.37(+1.30%) |
Mar 12, 2019 | 27.98 | 28.16 | 27.68 | 28.16 | 680,103 | +0.20(+0.73%) |
Mar 11, 2019 | 27.81 | 28.21 | 27.11 | 27.96 | 843,745 | +0.14(+0.52%) |
Mar 08, 2019 | 28.49 | 28.49 | 27.56 | 27.81 | 1,114,987 | -0.73(-2.54%) |
Mar 07, 2019 | 28.74 | 28.96 | 28.40 | 28.54 | 987,795 | -0.14(-0.47%) |
Mar 06, 2019 | 28.77 | 28.96 | 28.50 | 28.68 | 938,895 | -0.19(-0.66%) |
Mar 05, 2019 | 28.48 | 29.10 | 28.47 | 28.87 | 602,419 | +0.52(+1.82%) |
Mar 04, 2019 | 29.24 | 29.27 | 27.98 | 28.35 | 866,380 | -0.88(-3.01%) |
Mar 01, 2019 | 28.10 | 29.24 | 28.05 | 29.23 | 961,040 | +1.23(+4.41%) |
Feb 28, 2019 | 28.90 | 28.90 | 27.90 | 28.00 | 1,248,698 | -0.91(-3.14%) |
Feb 27, 2019 | 28.39 | 29.13 | 28.23 | 28.90 | 988,861 | +1.20(+4.32%) |
Feb 26, 2019 | 27.71 | 28.15 | 27.45 | 27.70 | 748,122 | -0.06(-0.23%) |
Feb 25, 2019 | 28.06 | 28.07 | 27.58 | 27.77 | 505,463 | -0.37(-1.32%) |
Feb 22, 2019 | 27.42 | 28.33 | 27.42 | 28.14 | 528,180 | +1.10(+4.06%) |
Feb 21, 2019 | 27.98 | 28.10 | 26.98 | 27.04 | 1,260,638 | -1.13(-4.00%) |
Feb 20, 2019 | 28.19 | 28.47 | 27.88 | 28.17 | 835,853 | -0.06(-0.22%) |
Feb 19, 2019 | 28.01 | 28.55 | 28.01 | 28.23 | 801,402 | +0.06(+0.23%) |
Feb 15, 2019 | 28.15 | 28.48 | 27.81 | 28.17 | 557,172 | +0.28(+1.00%) |
Feb 14, 2019 | 28.06 | 28.57 | 27.63 | 27.89 | 990,944 | -0.21(-0.74%) |
Feb 13, 2019 | 27.43 | 28.23 | 27.15 | 28.10 | 1,220,454 | +0.68(+2.47%) |
Feb 12, 2019 | 27.00 | 27.44 | 26.75 | 27.42 | 920,482 | +0.63(+2.36%) |
Feb 11, 2019 | 26.79 | 26.97 | 26.40 | 26.78 | 1,076,281 | -0.08(-0.30%) |
Feb 08, 2019 | 27.74 | 27.83 | 26.57 | 26.87 | 1,702,724 | -1.05(-3.76%) |
Feb 07, 2019 | 28.79 | 29.05 | 27.72 | 27.91 | 1,437,021 | -1.05(-3.62%) |
Feb 06, 2019 | 33.77 | 33.77 | 28.33 | 28.96 | 2,582,637 | -3.43(-10.60%) |
Feb 05, 2019 | 32.13 | 32.43 | 32.08 | 32.40 | 997,500 | +0.33(+1.04%) |
Feb 04, 2019 | 32.14 | 32.80 | 31.86 | 32.06 | 849,488 | -0.26(-0.81%) |