Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.60 | 29.60 | 28.62 | 28.83 | 146,083 | -0.57(-1.94%) |
Apr 29, 2019 | 29.17 | 29.63 | 28.55 | 29.40 | 317,014 | +0.38(+1.31%) |
Apr 26, 2019 | 27.58 | 29.07 | 27.25 | 29.02 | 288,900 | +1.35(+4.88%) |
Apr 25, 2019 | 28.84 | 28.86 | 27.60 | 27.67 | 333,924 | -1.22(-4.22%) |
Apr 24, 2019 | 28.53 | 29.15 | 28.53 | 28.89 | 170,066 | +0.25(+0.87%) |
Apr 23, 2019 | 27.85 | 28.94 | 27.69 | 28.64 | 270,611 | +0.89(+3.21%) |
Apr 22, 2019 | 27.31 | 27.85 | 27.25 | 27.75 | 211,510 | +0.25(+0.91%) |
Apr 18, 2019 | 26.64 | 27.55 | 26.24 | 27.50 | 202,400 | +0.97(+3.66%) |
Apr 17, 2019 | 27.75 | 28.12 | 26.29 | 26.53 | 330,182 | -1.24(-4.47%) |
Apr 16, 2019 | 27.70 | 27.99 | 27.47 | 27.77 | 144,103 | +0.30(+1.09%) |
Apr 15, 2019 | 27.84 | 27.89 | 27.22 | 27.47 | 265,200 | -0.14(-0.51%) |
Apr 12, 2019 | 27.96 | 28.19 | 27.56 | 27.61 | 175,600 | -0.15(-0.54%) |
Apr 11, 2019 | 27.59 | 28.01 | 27.17 | 27.76 | 153,914 | +0.08(+0.29%) |
Apr 10, 2019 | 27.34 | 27.84 | 27.15 | 27.68 | 305,121 | +0.36(+1.32%) |
Apr 09, 2019 | 27.04 | 27.57 | 26.87 | 27.32 | 186,824 | +0.24(+0.89%) |
Apr 08, 2019 | 27.73 | 28.24 | 26.64 | 27.08 | 371,582 | -0.86(-3.08%) |
Apr 05, 2019 | 27.47 | 28.18 | 27.23 | 27.94 | 630,000 | +0.72(+2.65%) |
Apr 04, 2019 | 26.00 | 27.44 | 25.88 | 27.22 | 461,138 | +1.40(+5.42%) |
Apr 03, 2019 | 25.76 | 26.20 | 25.42 | 25.82 | 501,986 | +0.42(+1.65%) |
Apr 02, 2019 | 24.14 | 26.14 | 24.14 | 25.40 | 1,160,393 | +1.33(+5.53%) |
Apr 01, 2019 | 24.03 | 24.17 | 23.15 | 24.07 | 267,999 | +0.27(+1.13%) |
Mar 29, 2019 | 24.36 | 24.48 | 23.66 | 23.80 | 155,700 | -0.40(-1.65%) |
Mar 28, 2019 | 24.10 | 24.52 | 24.04 | 24.20 | 110,699 | +0.09(+0.37%) |
Mar 27, 2019 | 24.11 | 24.40 | 23.37 | 24.11 | 214,603 | +0.19(+0.79%) |
Mar 26, 2019 | 23.91 | 24.07 | 23.45 | 23.92 | 216,613 | +0.26(+1.10%) |
Mar 25, 2019 | 23.35 | 23.86 | 23.35 | 23.66 | 217,448 | +0.31(+1.33%) |
Mar 22, 2019 | 23.62 | 24.08 | 23.25 | 23.35 | 152,400 | -0.43(-1.81%) |
Mar 21, 2019 | 23.67 | 24.32 | 23.57 | 23.78 | 199,618 | +0.07(+0.30%) |
Mar 20, 2019 | 23.40 | 23.92 | 23.40 | 23.71 | 104,837 | +0.27(+1.15%) |
Mar 19, 2019 | 23.95 | 24.30 | 23.11 | 23.44 | 295,137 | -0.44(-1.84%) |
Mar 18, 2019 | 23.05 | 23.95 | 23.00 | 23.88 | 292,313 | +0.93(+4.05%) |
Mar 15, 2019 | 22.81 | 23.35 | 22.73 | 22.95 | 155,400 | +0.21(+0.92%) |
Mar 14, 2019 | 22.77 | 22.82 | 22.48 | 22.74 | 134,360 | -0.06(-0.26%) |
Mar 13, 2019 | 22.27 | 22.91 | 22.20 | 22.80 | 194,618 | +0.77(+3.50%) |
Mar 12, 2019 | 21.57 | 22.28 | 21.52 | 22.03 | 140,984 | +0.56(+2.61%) |
Mar 11, 2019 | 21.10 | 21.58 | 20.89 | 21.47 | 144,228 | +0.49(+2.34%) |
Mar 08, 2019 | 20.91 | 21.12 | 20.74 | 20.98 | 157,400 | -0.21(-0.99%) |
Mar 07, 2019 | 21.45 | 21.91 | 20.98 | 21.19 | 97,560 | -0.20(-0.94%) |
Mar 06, 2019 | 21.39 | 21.79 | 21.07 | 21.39 | 158,508 | -0.07(-0.33%) |
Mar 05, 2019 | 22.01 | 22.05 | 21.16 | 21.46 | 322,496 | -0.64(-2.90%) |
Mar 04, 2019 | 22.35 | 22.62 | 21.90 | 22.10 | 213,674 | -0.21(-0.94%) |
Mar 01, 2019 | 22.50 | 22.60 | 21.93 | 22.31 | 177,100 | -0.09(-0.40%) |
Feb 28, 2019 | 22.50 | 22.68 | 22.25 | 22.40 | 200,468 | -0.17(-0.75%) |
Feb 27, 2019 | 22.35 | 22.64 | 22.08 | 22.57 | 339,749 | +0.23(+1.03%) |
Feb 26, 2019 | 23.13 | 23.40 | 22.24 | 22.34 | 214,843 | -0.83(-3.58%) |
Feb 25, 2019 | 23.43 | 23.66 | 23.12 | 23.17 | 381,822 | -0.11(-0.47%) |
Feb 22, 2019 | 23.14 | 23.45 | 22.91 | 23.28 | 134,100 | +0.28(+1.22%) |
Feb 21, 2019 | 23.00 | 23.27 | 22.85 | 23.00 | 244,710 | -0.23(-0.99%) |
Feb 20, 2019 | 22.78 | 23.34 | 22.78 | 23.23 | 314,663 | +0.44(+1.93%) |
Feb 19, 2019 | 22.60 | 23.08 | 22.55 | 22.79 | 444,327 | +0.05(+0.22%) |
Feb 15, 2019 | 22.37 | 22.75 | 21.79 | 22.74 | 245,300 | +0.31(+1.38%) |
Feb 14, 2019 | 22.00 | 23.17 | 21.73 | 22.43 | 450,839 | +0.19(+0.85%) |
Feb 13, 2019 | 20.56 | 22.36 | 19.35 | 22.24 | 1,065,375 | +1.28(+6.11%) |
Feb 12, 2019 | 21.92 | 22.00 | 20.85 | 20.96 | 755,833 | -0.88(-4.03%) |
Feb 11, 2019 | 21.83 | 22.25 | 21.50 | 21.84 | 519,286 | +0.52(+2.44%) |
Feb 08, 2019 | 20.81 | 21.36 | 20.79 | 21.32 | 231,400 | +0.52(+2.50%) |
Feb 07, 2019 | 20.35 | 20.83 | 20.31 | 20.80 | 346,094 | +0.60(+2.97%) |
Feb 06, 2019 | 20.23 | 20.50 | 19.86 | 20.20 | 207,083 | -0.07(-0.35%) |
Feb 05, 2019 | 19.75 | 20.36 | 19.23 | 20.27 | 313,205 | +0.67(+3.42%) |
Feb 04, 2019 | 19.39 | 19.65 | 19.23 | 19.60 | 119,745 | +0.23(+1.19%) |