Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 28.37 | 28.79 | 27.98 | 28.14 | 439,425 | -0.20(-0.69%) |
Apr 29, 2019 | 28.34 | 28.73 | 28.28 | 28.34 | 389,249 | +0.01(+0.03%) |
Apr 26, 2019 | 27.66 | 28.37 | 27.61 | 28.33 | 420,075 | +0.67(+2.43%) |
Apr 25, 2019 | 28.19 | 28.19 | 27.28 | 27.66 | 755,484 | -0.66(-2.34%) |
Apr 24, 2019 | 28.42 | 28.72 | 28.25 | 28.32 | 1,975,272 | -0.06(-0.21%) |
Apr 23, 2019 | 27.64 | 28.54 | 27.60 | 28.38 | 841,449 | +0.80(+2.89%) |
Apr 22, 2019 | 27.85 | 27.93 | 27.38 | 27.58 | 398,491 | -0.33(-1.19%) |
Apr 18, 2019 | 27.89 | 28.39 | 27.88 | 27.91 | 423,019 | -0.17(-0.60%) |
Apr 17, 2019 | 27.63 | 28.11 | 27.43 | 28.08 | 751,049 | +0.68(+2.48%) |
Apr 16, 2019 | 25.92 | 27.43 | 25.55 | 27.40 | 1,312,559 | +1.48(+5.70%) |
Apr 15, 2019 | 26.33 | 26.51 | 25.78 | 25.92 | 416,468 | -0.35(-1.33%) |
Apr 12, 2019 | 26.03 | 26.37 | 25.92 | 26.27 | 330,454 | +0.48(+1.88%) |
Apr 11, 2019 | 25.94 | 26.00 | 25.72 | 25.79 | 258,622 | +0.02(+0.07%) |
Apr 10, 2019 | 25.56 | 25.80 | 25.38 | 25.77 | 288,669 | +0.25(+1.00%) |
Apr 09, 2019 | 25.73 | 25.85 | 25.46 | 25.52 | 295,791 | -0.29(-1.12%) |
Apr 08, 2019 | 25.62 | 25.87 | 25.57 | 25.81 | 296,223 | +0.10(+0.40%) |
Apr 05, 2019 | 25.42 | 25.75 | 25.27 | 25.70 | 305,959 | +0.29(+1.14%) |
Apr 04, 2019 | 25.01 | 25.52 | 24.90 | 25.41 | 440,856 | +0.42(+1.66%) |
Apr 03, 2019 | 25.06 | 25.21 | 24.84 | 25.00 | 330,732 | +0.26(+1.06%) |
Apr 02, 2019 | 25.00 | 25.02 | 24.72 | 24.74 | 348,670 | -0.26(-1.05%) |
Apr 01, 2019 | 24.70 | 25.07 | 24.70 | 25.00 | 379,938 | +0.47(+1.90%) |
Mar 29, 2019 | 24.99 | 25.00 | 24.48 | 24.53 | 413,127 | -0.23(-0.93%) |
Mar 28, 2019 | 24.72 | 24.89 | 24.50 | 24.76 | 363,246 | +0.03(+0.10%) |
Mar 27, 2019 | 24.50 | 24.86 | 24.20 | 24.74 | 364,806 | +0.10(+0.41%) |
Mar 26, 2019 | 24.08 | 24.64 | 23.95 | 24.63 | 393,841 | +0.69(+2.87%) |
Mar 25, 2019 | 23.85 | 24.17 | 23.62 | 23.95 | 490,431 | +0.08(+0.36%) |
Mar 22, 2019 | 24.50 | 24.60 | 23.83 | 23.86 | 718,026 | -0.78(-3.17%) |
Mar 21, 2019 | 24.74 | 25.24 | 24.61 | 24.64 | 496,695 | -0.24(-0.96%) |
Mar 20, 2019 | 25.27 | 25.45 | 24.85 | 24.88 | 434,827 | -0.42(-1.68%) |
Mar 19, 2019 | 25.97 | 26.06 | 25.26 | 25.30 | 471,975 | -0.59(-2.26%) |
Mar 18, 2019 | 25.60 | 25.95 | 25.60 | 25.89 | 287,683 | +0.37(+1.43%) |
Mar 15, 2019 | 25.53 | 25.83 | 25.47 | 25.52 | 1,112,428 | -0.02(-0.07%) |
Mar 14, 2019 | 25.35 | 25.65 | 25.21 | 25.54 | 416,747 | +0.20(+0.80%) |
Mar 13, 2019 | 25.68 | 25.76 | 25.32 | 25.34 | 475,390 | -0.26(-1.03%) |
Mar 12, 2019 | 25.73 | 25.81 | 25.46 | 25.60 | 539,411 | -0.03(-0.13%) |
Mar 11, 2019 | 25.44 | 25.80 | 25.36 | 25.64 | 475,938 | +0.20(+0.80%) |
Mar 08, 2019 | 25.00 | 25.54 | 24.83 | 25.43 | 378,621 | +0.25(+1.01%) |
Mar 07, 2019 | 25.65 | 25.69 | 25.14 | 25.18 | 532,102 | -0.51(-1.98%) |
Mar 06, 2019 | 26.37 | 26.39 | 25.62 | 25.69 | 481,575 | -0.60(-2.29%) |
Mar 05, 2019 | 26.09 | 26.43 | 25.88 | 26.29 | 473,187 | +0.14(+0.52%) |
Mar 04, 2019 | 26.18 | 26.37 | 25.89 | 26.15 | 291,894 | -0.06(-0.23%) |
Mar 01, 2019 | 26.25 | 26.39 | 25.92 | 26.21 | 254,141 | +0.16(+0.62%) |
Feb 28, 2019 | 26.08 | 26.35 | 25.95 | 26.05 | 337,539 | -0.03(-0.10%) |
Feb 27, 2019 | 25.86 | 26.09 | 25.79 | 26.08 | 191,687 | +0.23(+0.89%) |
Feb 26, 2019 | 26.04 | 26.26 | 25.84 | 25.85 | 321,038 | -0.31(-1.20%) |
Feb 25, 2019 | 26.26 | 26.36 | 26.05 | 26.16 | 336,201 | +0.05(+0.20%) |
Feb 22, 2019 | 25.87 | 26.11 | 25.78 | 26.11 | 383,567 | +0.29(+1.12%) |
Feb 21, 2019 | 25.92 | 25.92 | 25.58 | 25.82 | 219,349 | -0.03(-0.13%) |
Feb 20, 2019 | 25.66 | 25.89 | 25.45 | 25.86 | 318,581 | +0.21(+0.83%) |
Feb 19, 2019 | 25.20 | 25.77 | 25.17 | 25.64 | 418,751 | +0.36(+1.41%) |
Feb 15, 2019 | 25.02 | 25.40 | 25.02 | 25.29 | 446,455 | +0.41(+1.64%) |
Feb 14, 2019 | 25.06 | 25.17 | 24.86 | 24.88 | 527,943 | -0.36(-1.41%) |
Feb 13, 2019 | 25.29 | 25.33 | 25.08 | 25.24 | 442,205 | +0.00(+0.00%) |
Feb 12, 2019 | 25.14 | 25.37 | 25.14 | 25.24 | 251,252 | +0.22(+0.88%) |
Feb 11, 2019 | 24.91 | 25.04 | 24.73 | 25.02 | 311,044 | +0.22(+0.89%) |
Feb 08, 2019 | 25.13 | 25.26 | 24.77 | 24.79 | 422,077 | -0.43(-1.72%) |
Feb 07, 2019 | 25.33 | 25.46 | 24.91 | 25.23 | 372,337 | +0.08(+0.34%) |
Feb 06, 2019 | 25.08 | 25.26 | 24.92 | 25.14 | 333,708 | +0.01(+0.03%) |
Feb 05, 2019 | 25.03 | 25.14 | 24.88 | 25.13 | 449,357 | +0.08(+0.34%) |
Feb 04, 2019 | 24.75 | 25.05 | 24.56 | 25.05 | 410,779 | +0.35(+1.40%) |