Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.63 | 25.26 | 24.54 | 25.19 | 287,484 | +0.50(+2.03%) |
Apr 29, 2019 | 24.58 | 24.97 | 24.58 | 24.69 | 83,982 | +0.09(+0.37%) |
Apr 26, 2019 | 23.97 | 24.64 | 23.71 | 24.60 | 240,600 | +0.48(+1.99%) |
Apr 25, 2019 | 24.57 | 24.66 | 23.66 | 24.12 | 102,981 | -0.49(-1.99%) |
Apr 24, 2019 | 24.05 | 24.95 | 24.05 | 24.61 | 199,543 | +0.60(+2.50%) |
Apr 23, 2019 | 23.84 | 24.09 | 23.63 | 24.01 | 101,474 | +0.23(+0.97%) |
Apr 22, 2019 | 23.21 | 23.87 | 23.03 | 23.78 | 190,843 | +0.48(+2.06%) |
Apr 18, 2019 | 23.27 | 23.98 | 23.05 | 23.30 | 328,300 | -0.70(-2.92%) |
Apr 17, 2019 | 25.07 | 25.71 | 22.76 | 24.00 | 1,211,182 | -3.78(-13.61%) |
Apr 16, 2019 | 28.53 | 28.98 | 27.65 | 27.78 | 223,411 | -0.53(-1.87%) |
Apr 15, 2019 | 28.82 | 28.83 | 28.26 | 28.31 | 44,482 | -0.47(-1.63%) |
Apr 12, 2019 | 28.99 | 28.99 | 28.67 | 28.78 | 48,700 | +0.09(+0.31%) |
Apr 11, 2019 | 28.51 | 29.07 | 28.20 | 28.69 | 58,285 | +0.19(+0.67%) |
Apr 10, 2019 | 27.86 | 28.62 | 27.86 | 28.50 | 80,016 | +0.60(+2.15%) |
Apr 09, 2019 | 28.79 | 28.79 | 27.86 | 27.90 | 166,190 | -0.97(-3.36%) |
Apr 08, 2019 | 27.77 | 28.93 | 27.21 | 28.87 | 245,031 | +0.98(+3.51%) |
Apr 05, 2019 | 27.90 | 28.07 | 27.79 | 27.89 | 80,400 | +0.03(+0.11%) |
Apr 04, 2019 | 27.80 | 28.18 | 27.63 | 27.86 | 62,669 | +0.07(+0.25%) |
Apr 03, 2019 | 27.80 | 28.21 | 27.54 | 27.79 | 101,583 | +0.38(+1.39%) |
Apr 02, 2019 | 27.30 | 27.49 | 26.95 | 27.41 | 52,892 | +0.12(+0.44%) |
Apr 01, 2019 | 27.23 | 27.47 | 26.95 | 27.29 | 50,913 | +0.33(+1.22%) |
Mar 29, 2019 | 26.95 | 27.51 | 26.90 | 26.96 | 84,000 | +0.30(+1.13%) |
Mar 28, 2019 | 26.19 | 26.79 | 26.19 | 26.66 | 83,669 | +0.48(+1.83%) |
Mar 27, 2019 | 26.58 | 26.58 | 25.77 | 26.18 | 35,991 | -0.51(-1.91%) |
Mar 26, 2019 | 26.71 | 27.00 | 26.47 | 26.69 | 53,648 | +0.31(+1.18%) |
Mar 25, 2019 | 26.18 | 26.54 | 25.79 | 26.38 | 57,368 | +0.07(+0.27%) |
Mar 22, 2019 | 27.61 | 27.61 | 26.23 | 26.31 | 197,200 | -1.42(-5.12%) |
Mar 21, 2019 | 27.10 | 27.96 | 27.10 | 27.73 | 75,193 | +0.61(+2.25%) |
Mar 20, 2019 | 27.73 | 27.92 | 26.92 | 27.12 | 65,111 | -0.60(-2.16%) |
Mar 19, 2019 | 28.06 | 28.06 | 27.60 | 27.72 | 88,123 | -0.15(-0.54%) |
Mar 18, 2019 | 28.45 | 28.85 | 27.79 | 27.87 | 132,371 | -0.65(-2.28%) |
Mar 15, 2019 | 27.97 | 28.72 | 27.89 | 28.52 | 198,000 | +0.76(+2.74%) |
Mar 14, 2019 | 27.83 | 28.04 | 27.58 | 27.76 | 115,778 | -0.07(-0.25%) |
Mar 13, 2019 | 28.08 | 28.13 | 27.82 | 27.83 | 84,345 | -0.12(-0.43%) |
Mar 12, 2019 | 28.09 | 28.26 | 27.82 | 27.95 | 53,509 | -0.13(-0.46%) |
Mar 11, 2019 | 27.70 | 28.13 | 27.52 | 28.08 | 59,431 | +0.49(+1.78%) |
Mar 08, 2019 | 27.10 | 27.78 | 26.59 | 27.59 | 108,700 | +0.26(+0.95%) |
Mar 07, 2019 | 27.48 | 27.64 | 27.20 | 27.33 | 82,263 | -0.19(-0.69%) |
Mar 06, 2019 | 28.15 | 28.20 | 27.39 | 27.52 | 122,440 | -0.69(-2.45%) |
Mar 05, 2019 | 28.13 | 28.42 | 28.00 | 28.21 | 107,366 | +0.09(+0.32%) |
Mar 04, 2019 | 28.36 | 28.58 | 27.91 | 28.12 | 109,634 | -0.17(-0.60%) |
Mar 01, 2019 | 28.09 | 28.55 | 27.98 | 28.29 | 92,000 | +0.47(+1.69%) |
Feb 28, 2019 | 27.90 | 28.04 | 27.61 | 27.82 | 88,299 | -0.13(-0.47%) |
Feb 27, 2019 | 28.34 | 28.51 | 27.62 | 27.95 | 132,278 | -0.55(-1.93%) |
Feb 26, 2019 | 29.04 | 29.38 | 28.42 | 28.50 | 117,691 | -0.75(-2.56%) |
Feb 25, 2019 | 29.50 | 29.88 | 29.19 | 29.25 | 84,569 | +0.03(+0.10%) |
Feb 22, 2019 | 28.97 | 29.23 | 28.61 | 29.22 | 109,600 | +0.52(+1.81%) |
Feb 21, 2019 | 28.59 | 28.92 | 28.28 | 28.70 | 114,577 | +0.07(+0.24%) |
Feb 20, 2019 | 28.74 | 29.42 | 28.55 | 28.63 | 180,632 | +0.06(+0.21%) |
Feb 19, 2019 | 28.79 | 28.83 | 28.24 | 28.57 | 145,682 | -0.36(-1.24%) |
Feb 15, 2019 | 27.78 | 29.00 | 27.50 | 28.93 | 176,600 | +1.27(+4.59%) |
Feb 14, 2019 | 27.41 | 28.30 | 27.41 | 27.66 | 169,138 | -0.93(-3.25%) |
Feb 13, 2019 | 29.06 | 30.40 | 27.65 | 28.59 | 423,474 | -2.48(-7.98%) |
Feb 12, 2019 | 30.06 | 31.13 | 30.02 | 31.07 | 180,052 | +1.31(+4.40%) |
Feb 11, 2019 | 29.47 | 29.81 | 29.28 | 29.76 | 68,784 | +0.37(+1.26%) |
Feb 08, 2019 | 29.07 | 29.45 | 28.83 | 29.39 | 100,100 | -0.08(-0.27%) |
Feb 07, 2019 | 29.77 | 30.33 | 29.37 | 29.47 | 142,994 | -0.52(-1.73%) |
Feb 06, 2019 | 29.28 | 30.46 | 29.22 | 29.99 | 115,788 | +0.85(+2.92%) |
Feb 05, 2019 | 28.55 | 29.34 | 28.55 | 29.14 | 100,583 | +0.54(+1.89%) |
Feb 04, 2019 | 28.23 | 28.61 | 28.00 | 28.60 | 85,585 | +0.24(+0.85%) |