Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 27.66 | 27.79 | 27.03 | 27.34 | 98,555 | -0.29(-1.06%) |
Apr 29, 2019 | 27.51 | 27.88 | 27.25 | 27.63 | 109,051 | +0.17(+0.62%) |
Apr 26, 2019 | 27.44 | 27.68 | 27.26 | 27.46 | 101,201 | +0.09(+0.31%) |
Apr 25, 2019 | 26.42 | 27.44 | 26.25 | 27.38 | 196,193 | +0.72(+2.70%) |
Apr 24, 2019 | 26.84 | 27.09 | 26.12 | 26.66 | 168,379 | -0.06(-0.21%) |
Apr 23, 2019 | 25.98 | 26.83 | 25.79 | 26.71 | 342,881 | +0.78(+2.99%) |
Apr 22, 2019 | 25.62 | 26.13 | 25.46 | 25.94 | 90,753 | +0.15(+0.59%) |
Apr 18, 2019 | 25.63 | 26.03 | 25.20 | 25.79 | 108,490 | +0.17(+0.67%) |
Apr 17, 2019 | 27.23 | 27.49 | 25.55 | 25.62 | 183,861 | -1.49(-5.48%) |
Apr 16, 2019 | 27.40 | 27.66 | 26.90 | 27.10 | 145,212 | -0.17(-0.62%) |
Apr 15, 2019 | 28.27 | 28.34 | 27.01 | 27.27 | 192,786 | -0.96(-3.39%) |
Apr 12, 2019 | 28.72 | 28.91 | 28.13 | 28.23 | 128,033 | -0.34(-1.19%) |
Apr 11, 2019 | 28.45 | 29.53 | 27.83 | 28.57 | 283,253 | +0.26(+0.94%) |
Apr 10, 2019 | 28.54 | 28.91 | 28.29 | 28.30 | 200,839 | -0.21(-0.73%) |
Apr 09, 2019 | 28.78 | 28.78 | 28.23 | 28.51 | 175,898 | -0.08(-0.27%) |
Apr 08, 2019 | 28.63 | 28.81 | 28.26 | 28.59 | 96,571 | -0.05(-0.17%) |
Apr 05, 2019 | 28.75 | 28.88 | 28.47 | 28.64 | 75,531 | -0.01(-0.03%) |
Apr 04, 2019 | 28.71 | 28.86 | 28.29 | 28.64 | 90,876 | -0.06(-0.20%) |
Apr 03, 2019 | 29.32 | 29.34 | 28.68 | 28.70 | 61,390 | -0.45(-1.53%) |
Apr 02, 2019 | 29.02 | 29.41 | 28.61 | 29.15 | 172,933 | +0.12(+0.42%) |
Apr 01, 2019 | 29.36 | 29.51 | 28.85 | 29.02 | 225,532 | -0.32(-1.10%) |
Mar 29, 2019 | 28.64 | 29.59 | 28.47 | 29.35 | 185,923 | +0.98(+3.44%) |
Mar 28, 2019 | 28.48 | 28.78 | 27.84 | 28.37 | 75,990 | -0.07(-0.23%) |
Mar 27, 2019 | 28.81 | 28.81 | 27.80 | 28.44 | 69,858 | -0.39(-1.35%) |
Mar 26, 2019 | 28.45 | 28.88 | 28.06 | 28.82 | 120,987 | +0.54(+1.91%) |
Mar 25, 2019 | 28.64 | 28.94 | 28.14 | 28.29 | 163,735 | -0.43(-1.48%) |
Mar 22, 2019 | 29.56 | 30.11 | 28.71 | 28.71 | 156,344 | -0.87(-2.94%) |
Mar 21, 2019 | 29.05 | 30.03 | 29.05 | 29.58 | 90,902 | +0.30(+1.02%) |
Mar 20, 2019 | 29.32 | 29.61 | 28.97 | 29.28 | 103,095 | -0.04(-0.13%) |
Mar 19, 2019 | 29.86 | 29.94 | 29.12 | 29.32 | 112,569 | -0.46(-1.55%) |
Mar 18, 2019 | 29.71 | 30.02 | 29.11 | 29.78 | 223,485 | +0.26(+0.90%) |
Mar 15, 2019 | 28.79 | 29.92 | 28.79 | 29.52 | 407,930 | +0.80(+2.79%) |
Mar 14, 2019 | 28.94 | 29.22 | 28.64 | 28.72 | 107,020 | -0.23(-0.78%) |
Mar 13, 2019 | 28.41 | 29.51 | 28.39 | 28.94 | 164,215 | +0.66(+2.34%) |
Mar 12, 2019 | 28.15 | 28.38 | 27.80 | 28.28 | 81,136 | +0.03(+0.10%) |
Mar 11, 2019 | 28.13 | 28.44 | 28.00 | 28.25 | 86,349 | +0.16(+0.57%) |
Mar 08, 2019 | 28.12 | 28.33 | 27.79 | 28.09 | 76,374 | -0.06(-0.20%) |
Mar 07, 2019 | 28.34 | 28.56 | 27.92 | 28.15 | 78,387 | -0.25(-0.86%) |
Mar 06, 2019 | 29.02 | 29.02 | 28.39 | 28.40 | 189,202 | -0.61(-2.12%) |
Mar 05, 2019 | 28.41 | 29.16 | 28.09 | 29.01 | 146,319 | +0.61(+2.16%) |
Mar 04, 2019 | 28.89 | 29.25 | 28.13 | 28.40 | 205,537 | -0.52(-1.80%) |
Mar 01, 2019 | 28.41 | 28.92 | 28.35 | 28.92 | 100,314 | +0.67(+2.37%) |
Feb 28, 2019 | 27.91 | 28.27 | 27.52 | 28.25 | 163,781 | +0.30(+1.08%) |
Feb 27, 2019 | 27.64 | 28.21 | 27.53 | 27.94 | 125,808 | +0.17(+0.61%) |
Feb 26, 2019 | 28.24 | 28.31 | 27.56 | 27.77 | 101,055 | -0.56(-1.97%) |
Feb 25, 2019 | 28.11 | 28.41 | 27.46 | 28.33 | 156,890 | +0.32(+1.15%) |
Feb 22, 2019 | 27.67 | 28.34 | 27.33 | 28.01 | 249,037 | +0.42(+1.51%) |
Feb 21, 2019 | 29.42 | 29.42 | 26.14 | 27.59 | 446,578 | -1.45(-5.00%) |
Feb 20, 2019 | 25.97 | 30.61 | 25.73 | 29.05 | 879,321 | +5.35(+22.59%) |
Feb 19, 2019 | 23.67 | 24.29 | 23.56 | 23.70 | 460,564 | -0.05(-0.20%) |
Feb 15, 2019 | 23.54 | 23.91 | 23.54 | 23.74 | 105,610 | +0.29(+1.25%) |
Feb 14, 2019 | 23.41 | 23.71 | 23.33 | 23.45 | 89,976 | -0.04(-0.16%) |
Feb 13, 2019 | 23.15 | 23.61 | 23.08 | 23.49 | 69,993 | +0.31(+1.34%) |
Feb 12, 2019 | 22.87 | 23.26 | 22.81 | 23.18 | 40,590 | +0.38(+1.66%) |
Feb 11, 2019 | 22.60 | 22.81 | 22.35 | 22.80 | 154,747 | +0.35(+1.56%) |
Feb 08, 2019 | 22.38 | 22.46 | 21.95 | 22.45 | 40,252 | +0.00(+0.00%) |
Feb 07, 2019 | 22.35 | 22.90 | 22.05 | 22.45 | 122,857 | +0.01(+0.04%) |
Feb 06, 2019 | 22.69 | 22.89 | 22.35 | 22.44 | 102,976 | -0.40(-1.74%) |
Feb 05, 2019 | 22.93 | 23.09 | 22.43 | 22.84 | 106,974 | -0.09(-0.41%) |
Feb 04, 2019 | 22.33 | 22.94 | 22.33 | 22.93 | 92,793 | +0.54(+2.40%) |