Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 28.09 | 28.74 | 28.09 | 28.69 | 22,662 | +0.70(+2.48%) |
Apr 29, 2019 | 27.56 | 28.12 | 27.54 | 27.99 | 13,037 | -0.13(-0.46%) |
Apr 26, 2019 | 27.48 | 28.12 | 27.48 | 28.12 | 6,309 | +0.74(+2.69%) |
Apr 25, 2019 | 27.51 | 27.97 | 27.38 | 27.38 | 11,923 | -0.12(-0.44%) |
Apr 24, 2019 | 27.17 | 28.00 | 27.17 | 27.51 | 19,762 | -0.33(-1.19%) |
Apr 23, 2019 | 26.85 | 28.30 | 26.85 | 27.84 | 18,652 | +0.91(+3.39%) |
Apr 22, 2019 | 27.82 | 28.00 | 26.92 | 26.92 | 9,671 | -1.05(-3.76%) |
Apr 18, 2019 | 27.93 | 28.03 | 27.38 | 27.97 | 9,650 | +0.04(+0.14%) |
Apr 17, 2019 | 27.94 | 28.03 | 27.59 | 27.93 | 6,479 | -0.05(-0.17%) |
Apr 16, 2019 | 27.91 | 28.07 | 27.60 | 27.98 | 10,869 | +0.53(+1.94%) |
Apr 15, 2019 | 27.93 | 27.93 | 27.23 | 27.45 | 14,697 | -0.26(-0.93%) |
Apr 12, 2019 | 28.12 | 28.12 | 27.55 | 27.71 | 7,918 | -0.22(-0.78%) |
Apr 11, 2019 | 27.88 | 27.97 | 27.84 | 27.93 | 7,385 | +0.19(+0.67%) |
Apr 10, 2019 | 27.76 | 27.87 | 27.71 | 27.74 | 6,260 | -0.06(-0.20%) |
Apr 09, 2019 | 28.18 | 28.18 | 27.79 | 27.80 | 6,020 | -0.37(-1.32%) |
Apr 08, 2019 | 28.17 | 28.35 | 28.03 | 28.17 | 11,044 | -0.17(-0.60%) |
Apr 05, 2019 | 28.04 | 28.34 | 28.03 | 28.34 | 6,433 | +0.46(+1.65%) |
Apr 04, 2019 | 27.76 | 28.03 | 27.69 | 27.88 | 7,200 | +0.06(+0.20%) |
Apr 03, 2019 | 28.14 | 28.40 | 27.82 | 27.82 | 8,359 | -0.32(-1.12%) |
Apr 02, 2019 | 28.14 | 28.48 | 27.80 | 28.14 | 10,776 | -0.11(-0.40%) |
Apr 01, 2019 | 28.02 | 28.45 | 27.98 | 28.25 | 23,357 | +0.43(+1.54%) |
Mar 29, 2019 | 28.01 | 28.20 | 27.60 | 27.82 | 16,950 | -0.19(-0.66%) |
Mar 28, 2019 | 27.83 | 28.20 | 27.69 | 28.01 | 10,802 | +0.19(+0.70%) |
Mar 27, 2019 | 27.68 | 27.94 | 27.44 | 27.81 | 16,687 | -0.06(-0.23%) |
Mar 26, 2019 | 27.95 | 27.95 | 27.54 | 27.88 | 13,447 | +0.40(+1.44%) |
Mar 25, 2019 | 27.21 | 27.48 | 26.86 | 27.48 | 18,286 | +0.36(+1.34%) |
Mar 22, 2019 | 28.36 | 28.36 | 27.01 | 27.12 | 36,869 | -1.45(-5.07%) |
Mar 21, 2019 | 28.85 | 29.17 | 28.53 | 28.56 | 16,439 | -0.34(-1.17%) |
Mar 20, 2019 | 29.28 | 29.44 | 28.85 | 28.90 | 19,292 | -0.34(-1.16%) |
Mar 19, 2019 | 30.33 | 30.33 | 29.24 | 29.24 | 43,072 | -1.15(-3.78%) |
Mar 18, 2019 | 29.98 | 30.50 | 29.98 | 30.39 | 10,521 | +0.43(+1.43%) |
Mar 15, 2019 | 29.99 | 30.28 | 29.96 | 29.96 | 41,570 | +0.04(+0.14%) |
Mar 14, 2019 | 30.03 | 30.17 | 29.91 | 29.92 | 21,125 | -0.01(-0.03%) |
Mar 13, 2019 | 30.04 | 30.29 | 29.93 | 29.93 | 20,217 | -0.15(-0.48%) |
Mar 12, 2019 | 30.05 | 30.25 | 29.88 | 30.08 | 13,929 | +0.18(+0.59%) |
Mar 11, 2019 | 29.49 | 30.02 | 29.49 | 29.90 | 9,857 | +0.34(+1.17%) |
Mar 08, 2019 | 29.67 | 29.67 | 29.33 | 29.55 | 25,193 | -0.20(-0.67%) |
Mar 07, 2019 | 30.33 | 30.35 | 29.75 | 29.75 | 14,129 | -0.51(-1.70%) |
Mar 06, 2019 | 30.39 | 30.69 | 30.27 | 30.27 | 25,643 | -0.29(-0.94%) |
Mar 05, 2019 | 30.47 | 30.58 | 30.22 | 30.56 | 11,128 | +0.08(+0.26%) |
Mar 04, 2019 | 30.60 | 30.76 | 30.48 | 30.48 | 17,071 | +0.10(+0.32%) |
Mar 01, 2019 | 30.19 | 30.56 | 30.08 | 30.38 | 19,082 | +0.30(+1.01%) |
Feb 28, 2019 | 30.88 | 31.49 | 30.08 | 30.08 | 17,243 | -1.20(-3.85%) |
Feb 27, 2019 | 31.38 | 31.40 | 30.99 | 31.28 | 13,018 | -0.21(-0.66%) |
Feb 26, 2019 | 31.53 | 32.05 | 31.43 | 31.49 | 19,100 | -0.08(-0.25%) |
Feb 25, 2019 | 31.71 | 31.73 | 31.51 | 31.57 | 31,691 | +0.03(+0.10%) |
Feb 22, 2019 | 31.80 | 31.80 | 31.37 | 31.53 | 24,694 | -0.22(-0.68%) |
Feb 21, 2019 | 31.27 | 31.94 | 31.27 | 31.75 | 15,513 | +0.33(+1.05%) |
Feb 20, 2019 | 31.39 | 31.58 | 31.18 | 31.42 | 28,555 | +0.11(+0.36%) |
Feb 19, 2019 | 30.77 | 31.43 | 30.77 | 31.31 | 9,675 | +0.52(+1.69%) |
Feb 15, 2019 | 29.90 | 30.98 | 29.90 | 30.79 | 21,327 | +1.03(+3.48%) |
Feb 14, 2019 | 30.00 | 30.00 | 29.67 | 29.75 | 10,223 | -0.30(-0.99%) |
Feb 13, 2019 | 30.15 | 30.45 | 30.04 | 30.05 | 12,092 | -0.06(-0.19%) |
Feb 12, 2019 | 29.96 | 30.55 | 29.96 | 30.11 | 16,615 | +0.15(+0.51%) |
Feb 11, 2019 | 29.24 | 30.01 | 29.11 | 29.96 | 17,490 | +0.66(+2.24%) |
Feb 08, 2019 | 28.53 | 29.30 | 28.32 | 29.30 | 22,200 | +0.71(+2.50%) |
Feb 07, 2019 | 28.27 | 28.58 | 28.26 | 28.58 | 12,540 | +0.24(+0.85%) |
Feb 06, 2019 | 27.94 | 28.35 | 27.55 | 28.34 | 12,967 | +0.44(+1.58%) |
Feb 05, 2019 | 27.57 | 27.93 | 27.46 | 27.90 | 17,145 | +0.38(+1.40%) |
Feb 04, 2019 | 26.96 | 27.52 | 26.84 | 27.52 | 12,526 | +0.58(+2.14%) |