Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.05 | 26.36 | 24.60 | 24.87 | 1,033,720 | -1.40(-5.33%) |
Apr 29, 2019 | 27.83 | 28.08 | 26.20 | 26.27 | 1,015,010 | -1.49(-5.37%) |
Apr 26, 2019 | 27.25 | 27.81 | 26.68 | 27.76 | 465,700 | +0.60(+2.21%) |
Apr 25, 2019 | 26.92 | 27.51 | 26.56 | 27.16 | 455,897 | +0.15(+0.56%) |
Apr 24, 2019 | 27.52 | 27.60 | 26.47 | 27.01 | 527,834 | -0.43(-1.57%) |
Apr 23, 2019 | 26.43 | 27.60 | 26.23 | 27.44 | 626,055 | +0.97(+3.66%) |
Apr 22, 2019 | 25.68 | 26.43 | 25.50 | 26.47 | 595,939 | +0.67(+2.60%) |
Apr 18, 2019 | 25.61 | 25.95 | 24.67 | 25.80 | 866,000 | +0.08(+0.31%) |
Apr 17, 2019 | 27.34 | 27.41 | 25.44 | 25.72 | 1,097,059 | -1.50(-5.51%) |
Apr 16, 2019 | 26.93 | 27.49 | 26.58 | 27.22 | 726,749 | +0.68(+2.56%) |
Apr 15, 2019 | 26.17 | 26.57 | 25.62 | 26.54 | 525,283 | +0.45(+1.72%) |
Apr 12, 2019 | 26.00 | 26.44 | 25.73 | 26.09 | 791,200 | +0.60(+2.35%) |
Apr 11, 2019 | 27.67 | 27.90 | 25.25 | 25.49 | 1,196,248 | -2.18(-7.88%) |
Apr 10, 2019 | 26.69 | 27.68 | 26.62 | 27.67 | 547,220 | +1.00(+3.75%) |
Apr 09, 2019 | 27.21 | 27.50 | 26.59 | 26.67 | 578,642 | -0.58(-2.13%) |
Apr 08, 2019 | 27.38 | 27.86 | 26.82 | 27.25 | 743,354 | -0.23(-0.84%) |
Apr 05, 2019 | 26.72 | 27.58 | 26.09 | 27.48 | 775,100 | +0.81(+3.04%) |
Apr 04, 2019 | 26.76 | 26.89 | 26.01 | 26.67 | 772,360 | -0.08(-0.30%) |
Apr 03, 2019 | 26.34 | 26.90 | 26.00 | 26.75 | 815,954 | +0.73(+2.81%) |
Apr 02, 2019 | 24.83 | 26.13 | 24.73 | 26.02 | 987,149 | +1.31(+5.30%) |
Apr 01, 2019 | 24.73 | 25.13 | 24.39 | 24.71 | 639,883 | +0.26(+1.06%) |
Mar 29, 2019 | 23.86 | 24.50 | 23.65 | 24.45 | 631,100 | +0.82(+3.47%) |
Mar 28, 2019 | 22.96 | 23.66 | 22.86 | 23.63 | 365,801 | +0.68(+2.96%) |
Mar 27, 2019 | 23.07 | 23.34 | 22.50 | 22.95 | 507,866 | -0.24(-1.03%) |
Mar 26, 2019 | 23.25 | 23.36 | 22.62 | 23.19 | 523,988 | +0.39(+1.71%) |
Mar 25, 2019 | 22.58 | 23.04 | 21.86 | 22.80 | 619,978 | +0.19(+0.84%) |
Mar 22, 2019 | 24.63 | 24.68 | 22.53 | 22.61 | 1,125,700 | -2.13(-8.61%) |
Mar 21, 2019 | 23.80 | 24.80 | 23.70 | 24.74 | 964,833 | +0.62(+2.57%) |
Mar 20, 2019 | 24.11 | 24.91 | 24.00 | 24.12 | 1,121,290 | +0.01(+0.04%) |
Mar 19, 2019 | 24.12 | 24.60 | 23.74 | 24.11 | 800,221 | +0.14(+0.58%) |
Mar 18, 2019 | 24.50 | 24.80 | 23.63 | 23.97 | 779,114 | -0.32(-1.32%) |
Mar 15, 2019 | 24.03 | 24.70 | 23.96 | 24.29 | 1,974,200 | +0.35(+1.46%) |
Mar 14, 2019 | 24.22 | 24.46 | 23.54 | 23.94 | 511,893 | -0.28(-1.16%) |
Mar 13, 2019 | 24.40 | 24.60 | 23.76 | 24.22 | 703,958 | -0.05(-0.21%) |
Mar 12, 2019 | 23.84 | 24.64 | 23.82 | 24.27 | 730,457 | +0.43(+1.80%) |
Mar 11, 2019 | 22.62 | 23.87 | 22.35 | 23.84 | 822,086 | +1.24(+5.49%) |
Mar 08, 2019 | 22.87 | 23.29 | 22.47 | 22.60 | 900,900 | -0.26(-1.14%) |
Mar 07, 2019 | 22.57 | 23.29 | 21.90 | 22.86 | 662,647 | +0.23(+1.02%) |
Mar 06, 2019 | 23.57 | 23.99 | 22.16 | 22.63 | 1,175,121 | -1.01(-4.27%) |
Mar 05, 2019 | 23.81 | 24.79 | 23.42 | 23.64 | 1,268,052 | -0.18(-0.76%) |
Mar 04, 2019 | 24.80 | 24.80 | 22.75 | 23.82 | 1,497,678 | +0.18(+0.76%) |
Mar 01, 2019 | 21.02 | 23.96 | 20.82 | 23.64 | 2,537,100 | +3.01(+14.59%) |
Feb 28, 2019 | 21.05 | 21.27 | 20.13 | 20.63 | 1,180,976 | -0.32(-1.53%) |
Feb 27, 2019 | 20.72 | 21.29 | 20.64 | 20.95 | 827,759 | +0.23(+1.11%) |
Feb 26, 2019 | 20.81 | 21.60 | 20.70 | 20.72 | 784,082 | -0.21(-1.00%) |
Feb 25, 2019 | 21.22 | 22.21 | 20.68 | 20.93 | 1,914,959 | +1.06(+5.33%) |
Feb 22, 2019 | 19.78 | 20.12 | 19.50 | 19.87 | 657,600 | +0.14(+0.71%) |
Feb 21, 2019 | 20.50 | 20.77 | 19.70 | 19.73 | 792,466 | -0.82(-3.99%) |
Feb 20, 2019 | 20.31 | 20.99 | 20.31 | 20.55 | 645,678 | +0.33(+1.63%) |
Feb 19, 2019 | 20.04 | 20.44 | 20.00 | 20.22 | 674,941 | +0.14(+0.70%) |
Feb 15, 2019 | 19.99 | 20.40 | 19.85 | 20.08 | 665,800 | +0.22(+1.11%) |
Feb 14, 2019 | 19.90 | 20.30 | 19.64 | 19.86 | 619,818 | -0.09(-0.45%) |
Feb 13, 2019 | 20.36 | 20.61 | 19.84 | 19.95 | 506,934 | -0.34(-1.68%) |
Feb 12, 2019 | 20.11 | 20.52 | 19.96 | 20.29 | 786,871 | +0.32(+1.60%) |
Feb 11, 2019 | 19.85 | 20.50 | 19.75 | 19.97 | 531,103 | +0.22(+1.11%) |
Feb 08, 2019 | 19.50 | 19.99 | 19.09 | 19.75 | 1,365,500 | +0.32(+1.65%) |
Feb 07, 2019 | 20.95 | 21.18 | 19.00 | 19.43 | 1,746,492 | -1.67(-7.91%) |
Feb 06, 2019 | 21.14 | 21.53 | 20.64 | 21.10 | 636,257 | -0.04(-0.19%) |
Feb 05, 2019 | 21.94 | 22.58 | 21.08 | 21.14 | 697,068 | -0.77(-3.51%) |
Feb 04, 2019 | 21.66 | 22.05 | 21.10 | 21.91 | 599,777 | +0.31(+1.44%) |