Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 27.63 | 27.65 | 26.59 | 27.10 | 301,274 | -0.64(-2.31%) |
Apr 29, 2019 | 27.66 | 28.33 | 27.66 | 27.74 | 209,282 | +0.07(+0.25%) |
Apr 26, 2019 | 27.31 | 27.79 | 26.83 | 27.67 | 218,600 | +0.28(+1.02%) |
Apr 25, 2019 | 27.60 | 27.82 | 27.15 | 27.39 | 214,847 | -0.22(-0.80%) |
Apr 24, 2019 | 26.77 | 27.73 | 26.50 | 27.61 | 289,281 | +0.80(+2.98%) |
Apr 23, 2019 | 26.52 | 26.95 | 26.07 | 26.81 | 274,838 | +0.39(+1.48%) |
Apr 22, 2019 | 26.58 | 26.79 | 25.94 | 26.42 | 447,524 | -0.16(-0.60%) |
Apr 18, 2019 | 26.43 | 26.89 | 26.18 | 26.58 | 228,400 | +0.12(+0.45%) |
Apr 17, 2019 | 26.60 | 26.72 | 26.20 | 26.46 | 324,949 | -0.08(-0.30%) |
Apr 16, 2019 | 26.52 | 26.83 | 26.22 | 26.54 | 355,899 | +0.05(+0.19%) |
Apr 15, 2019 | 26.90 | 26.95 | 26.45 | 26.49 | 272,437 | -0.38(-1.41%) |
Apr 12, 2019 | 26.43 | 26.91 | 25.54 | 26.87 | 383,700 | +0.48(+1.82%) |
Apr 11, 2019 | 26.80 | 26.80 | 26.10 | 26.39 | 349,219 | -0.33(-1.24%) |
Apr 10, 2019 | 26.22 | 26.79 | 26.18 | 26.72 | 255,700 | +0.49(+1.87%) |
Apr 09, 2019 | 26.29 | 26.43 | 25.89 | 26.23 | 276,573 | -0.13(-0.49%) |
Apr 08, 2019 | 26.20 | 26.77 | 26.16 | 26.36 | 351,015 | +0.06(+0.23%) |
Apr 05, 2019 | 26.02 | 26.69 | 26.02 | 26.30 | 437,400 | +0.33(+1.27%) |
Apr 04, 2019 | 24.81 | 26.04 | 24.81 | 25.97 | 399,770 | +1.14(+4.59%) |
Apr 03, 2019 | 25.08 | 25.44 | 24.80 | 24.83 | 255,406 | -0.06(-0.24%) |
Apr 02, 2019 | 25.31 | 25.36 | 24.77 | 24.89 | 250,934 | -0.47(-1.85%) |
Apr 01, 2019 | 24.97 | 25.42 | 24.56 | 25.36 | 322,143 | +0.47(+1.89%) |
Mar 29, 2019 | 24.25 | 25.04 | 24.02 | 24.89 | 548,600 | +0.72(+2.98%) |
Mar 28, 2019 | 23.91 | 24.38 | 23.54 | 24.17 | 287,910 | +0.37(+1.55%) |
Mar 27, 2019 | 23.43 | 24.05 | 23.17 | 23.80 | 440,145 | +0.36(+1.54%) |
Mar 26, 2019 | 23.58 | 23.81 | 23.28 | 23.44 | 301,716 | -0.03(-0.13%) |
Mar 25, 2019 | 22.41 | 23.55 | 22.41 | 23.47 | 343,262 | +0.96(+4.26%) |
Mar 22, 2019 | 23.05 | 23.27 | 22.36 | 22.51 | 396,700 | -0.65(-2.81%) |
Mar 21, 2019 | 23.27 | 23.60 | 23.09 | 23.16 | 338,228 | -0.24(-1.03%) |
Mar 20, 2019 | 24.28 | 24.43 | 23.30 | 23.40 | 385,917 | -0.89(-3.66%) |
Mar 19, 2019 | 24.58 | 24.58 | 24.05 | 24.29 | 672,710 | -0.25(-1.02%) |
Mar 18, 2019 | 24.11 | 24.75 | 23.64 | 24.54 | 781,354 | +0.54(+2.25%) |
Mar 15, 2019 | 22.68 | 24.16 | 22.00 | 24.00 | 2,272,500 | +0.32(+1.35%) |
Mar 14, 2019 | 25.27 | 25.51 | 23.57 | 23.68 | 1,096,274 | -1.65(-6.51%) |
Mar 13, 2019 | 24.58 | 25.50 | 24.58 | 25.33 | 448,366 | +0.75(+3.05%) |
Mar 12, 2019 | 24.66 | 24.88 | 24.25 | 24.58 | 424,078 | -0.03(-0.12%) |
Mar 11, 2019 | 24.11 | 24.92 | 23.96 | 24.61 | 602,456 | +0.00(+0.00%) |
Mar 08, 2019 | 25.09 | 25.35 | 24.42 | 24.61 | 896,600 | -0.70(-2.77%) |
Mar 07, 2019 | 24.88 | 25.54 | 24.36 | 25.31 | 594,070 | +0.34(+1.36%) |
Mar 06, 2019 | 24.80 | 25.14 | 24.70 | 24.97 | 299,811 | +0.24(+0.97%) |
Mar 05, 2019 | 24.68 | 24.92 | 24.24 | 24.73 | 363,736 | +0.18(+0.73%) |
Mar 04, 2019 | 25.37 | 25.60 | 24.10 | 24.55 | 453,168 | -0.77(-3.04%) |
Mar 01, 2019 | 25.00 | 25.66 | 24.96 | 25.32 | 261,700 | +0.62(+2.51%) |
Feb 28, 2019 | 24.72 | 25.20 | 24.21 | 24.70 | 281,971 | -0.12(-0.48%) |
Feb 27, 2019 | 24.44 | 25.16 | 24.34 | 24.82 | 353,387 | +0.34(+1.39%) |
Feb 26, 2019 | 24.69 | 24.74 | 24.24 | 24.48 | 313,218 | -0.20(-0.81%) |
Feb 25, 2019 | 25.20 | 25.38 | 24.64 | 24.68 | 498,862 | -0.32(-1.28%) |
Feb 22, 2019 | 25.08 | 25.27 | 24.74 | 25.00 | 271,800 | -0.09(-0.36%) |
Feb 21, 2019 | 25.79 | 26.00 | 24.73 | 25.09 | 646,651 | -0.70(-2.71%) |
Feb 20, 2019 | 24.96 | 25.93 | 24.84 | 25.79 | 469,709 | +0.88(+3.53%) |
Feb 19, 2019 | 24.23 | 24.99 | 24.20 | 24.91 | 359,723 | +0.69(+2.85%) |
Feb 15, 2019 | 23.61 | 24.34 | 23.61 | 24.22 | 304,600 | +0.72(+3.06%) |
Feb 14, 2019 | 23.54 | 23.82 | 23.15 | 23.50 | 235,258 | -0.10(-0.42%) |
Feb 13, 2019 | 23.80 | 23.87 | 23.15 | 23.60 | 226,117 | -0.18(-0.76%) |
Feb 12, 2019 | 23.90 | 24.27 | 23.62 | 23.78 | 271,489 | -0.08(-0.34%) |
Feb 11, 2019 | 23.40 | 23.94 | 23.20 | 23.86 | 259,229 | +0.50(+2.14%) |
Feb 08, 2019 | 23.45 | 23.73 | 23.24 | 23.36 | 270,800 | -0.18(-0.76%) |
Feb 07, 2019 | 23.75 | 24.80 | 23.27 | 23.54 | 621,091 | +0.01(+0.04%) |
Feb 06, 2019 | 24.11 | 24.19 | 23.17 | 23.53 | 443,608 | -0.53(-2.20%) |
Feb 05, 2019 | 25.05 | 25.06 | 23.90 | 24.06 | 626,365 | -0.89(-3.57%) |
Feb 04, 2019 | 25.41 | 25.52 | 24.74 | 24.95 | 1,241,895 | -0.19(-0.76%) |