Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 27.10 | 28.40 | 27.10 | 27.59 | 140,876 | +0.40(+1.47%) |
Apr 29, 2019 | 27.36 | 27.51 | 26.50 | 27.19 | 218,315 | -0.24(-0.87%) |
Apr 26, 2019 | 27.55 | 28.74 | 26.85 | 27.43 | 306,400 | -0.12(-0.44%) |
Apr 25, 2019 | 30.00 | 33.42 | 27.06 | 27.55 | 422,478 | -1.29(-4.47%) |
Apr 24, 2019 | 28.85 | 29.23 | 28.34 | 28.84 | 157,565 | +0.05(+0.17%) |
Apr 23, 2019 | 27.73 | 29.11 | 27.68 | 28.79 | 233,395 | +1.03(+3.71%) |
Apr 22, 2019 | 28.95 | 29.00 | 27.28 | 27.76 | 282,563 | -1.47(-5.03%) |
Apr 18, 2019 | 29.15 | 29.84 | 28.45 | 29.23 | 165,300 | -0.36(-1.22%) |
Apr 17, 2019 | 31.25 | 31.25 | 29.46 | 29.59 | 331,712 | -1.74(-5.55%) |
Apr 16, 2019 | 33.26 | 33.40 | 31.09 | 31.33 | 366,853 | -2.22(-6.62%) |
Apr 15, 2019 | 36.85 | 36.89 | 32.00 | 33.55 | 674,054 | -3.42(-9.25%) |
Apr 12, 2019 | 38.35 | 38.48 | 36.59 | 36.97 | 242,500 | -1.38(-3.60%) |
Apr 11, 2019 | 38.83 | 38.97 | 37.65 | 38.35 | 135,623 | -0.22(-0.57%) |
Apr 10, 2019 | 37.77 | 39.69 | 37.77 | 38.57 | 281,768 | +0.92(+2.44%) |
Apr 09, 2019 | 36.27 | 37.82 | 35.87 | 37.65 | 238,020 | +1.32(+3.63%) |
Apr 08, 2019 | 35.80 | 37.00 | 34.90 | 36.33 | 165,177 | +0.61(+1.71%) |
Apr 05, 2019 | 36.45 | 36.45 | 35.68 | 35.72 | 143,600 | -0.61(-1.68%) |
Apr 04, 2019 | 36.53 | 36.58 | 35.47 | 36.33 | 116,515 | -0.20(-0.55%) |
Apr 03, 2019 | 36.14 | 36.72 | 35.48 | 36.53 | 114,114 | +0.49(+1.36%) |
Apr 02, 2019 | 36.23 | 36.43 | 35.55 | 36.04 | 123,939 | +0.02(+0.06%) |
Apr 01, 2019 | 36.86 | 37.00 | 34.41 | 36.02 | 247,518 | -0.61(-1.67%) |
Mar 29, 2019 | 37.20 | 37.20 | 35.67 | 36.63 | 266,000 | -0.47(-1.27%) |
Mar 28, 2019 | 36.34 | 37.35 | 36.06 | 37.10 | 158,841 | +0.87(+2.40%) |
Mar 27, 2019 | 37.15 | 37.69 | 35.73 | 36.23 | 231,656 | -0.87(-2.35%) |
Mar 26, 2019 | 37.47 | 38.40 | 36.52 | 37.10 | 353,760 | +0.30(+0.82%) |
Mar 25, 2019 | 36.02 | 36.83 | 34.36 | 36.80 | 225,590 | +0.83(+2.31%) |
Mar 22, 2019 | 37.42 | 37.42 | 35.80 | 35.97 | 215,700 | -1.46(-3.90%) |
Mar 21, 2019 | 35.36 | 37.71 | 34.31 | 37.43 | 368,865 | +1.81(+5.08%) |
Mar 20, 2019 | 36.40 | 36.50 | 35.23 | 35.62 | 186,592 | -0.45(-1.25%) |
Mar 19, 2019 | 35.93 | 36.54 | 34.20 | 36.07 | 415,379 | +1.63(+4.73%) |
Mar 18, 2019 | 32.87 | 34.72 | 32.86 | 34.44 | 281,715 | +1.59(+4.84%) |
Mar 15, 2019 | 32.41 | 33.91 | 32.25 | 32.85 | 283,400 | +0.49(+1.51%) |
Mar 14, 2019 | 32.00 | 32.53 | 31.67 | 32.36 | 116,759 | +0.48(+1.51%) |
Mar 13, 2019 | 30.91 | 32.38 | 30.88 | 31.88 | 182,301 | +0.90(+2.91%) |
Mar 12, 2019 | 31.90 | 32.38 | 30.47 | 30.98 | 147,639 | -0.89(-2.79%) |
Mar 11, 2019 | 31.29 | 31.87 | 30.28 | 31.87 | 162,951 | +0.49(+1.56%) |
Mar 08, 2019 | 30.80 | 31.60 | 30.19 | 31.38 | 136,900 | -0.16(-0.51%) |
Mar 07, 2019 | 31.81 | 32.14 | 31.29 | 31.54 | 130,755 | -0.31(-0.97%) |
Mar 06, 2019 | 32.70 | 32.98 | 31.72 | 31.85 | 107,415 | -0.80(-2.45%) |
Mar 05, 2019 | 32.23 | 33.23 | 32.04 | 32.65 | 130,885 | +0.32(+0.99%) |
Mar 04, 2019 | 34.34 | 34.55 | 30.65 | 32.33 | 273,126 | -1.74(-5.11%) |
Mar 01, 2019 | 34.00 | 34.50 | 33.59 | 34.07 | 151,600 | +0.48(+1.43%) |
Feb 28, 2019 | 32.49 | 33.70 | 32.31 | 33.59 | 151,443 | +0.90(+2.75%) |
Feb 27, 2019 | 33.41 | 33.80 | 32.09 | 32.69 | 186,338 | -0.91(-2.71%) |
Feb 26, 2019 | 32.60 | 33.91 | 32.09 | 33.60 | 199,898 | +0.95(+2.91%) |
Feb 25, 2019 | 32.77 | 33.18 | 31.75 | 32.65 | 151,020 | +0.22(+0.68%) |
Feb 22, 2019 | 32.25 | 32.92 | 31.79 | 32.43 | 125,700 | +0.26(+0.81%) |
Feb 21, 2019 | 31.80 | 32.64 | 30.81 | 32.17 | 176,457 | +0.37(+1.16%) |
Feb 20, 2019 | 30.71 | 32.26 | 30.36 | 31.80 | 215,091 | +0.99(+3.21%) |
Feb 19, 2019 | 34.04 | 34.59 | 29.73 | 30.81 | 599,975 | -2.94(-8.71%) |
Feb 15, 2019 | 32.87 | 33.94 | 32.64 | 33.75 | 247,700 | +0.97(+2.96%) |
Feb 14, 2019 | 31.98 | 32.88 | 31.31 | 32.78 | 251,906 | +1.48(+4.73%) |
Feb 13, 2019 | 30.94 | 32.32 | 30.49 | 31.30 | 270,778 | +0.53(+1.72%) |
Feb 12, 2019 | 29.97 | 31.88 | 29.91 | 30.77 | 328,816 | +0.78(+2.60%) |
Feb 11, 2019 | 29.61 | 30.79 | 29.54 | 29.99 | 561,074 | -0.09(-0.30%) |
Feb 08, 2019 | 26.29 | 30.10 | 25.83 | 30.08 | 483,100 | +3.77(+14.33%) |
Feb 07, 2019 | 24.75 | 27.21 | 24.45 | 26.31 | 402,763 | +1.91(+7.83%) |
Feb 06, 2019 | 23.70 | 25.20 | 23.19 | 24.40 | 362,678 | +2.29(+10.36%) |
Feb 05, 2019 | 21.84 | 22.30 | 21.73 | 22.11 | 111,988 | +0.25(+1.14%) |
Feb 04, 2019 | 21.53 | 22.13 | 21.39 | 21.86 | 100,856 | +0.30(+1.39%) |