Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 27.66 | 27.79 | 27.02 | 27.34 | 98,562 | -0.29(-1.06%) |
Apr 29, 2019 | 27.51 | 27.88 | 27.25 | 27.63 | 109,059 | +0.17(+0.62%) |
Apr 26, 2019 | 27.44 | 27.68 | 27.26 | 27.46 | 101,209 | +0.09(+0.31%) |
Apr 25, 2019 | 26.42 | 27.44 | 26.25 | 27.37 | 196,208 | +0.72(+2.70%) |
Apr 24, 2019 | 26.83 | 27.09 | 26.12 | 26.66 | 168,392 | -0.06(-0.21%) |
Apr 23, 2019 | 25.97 | 26.83 | 25.78 | 26.71 | 342,907 | +0.78(+2.99%) |
Apr 22, 2019 | 25.61 | 26.12 | 25.46 | 25.94 | 90,760 | +0.15(+0.59%) |
Apr 18, 2019 | 25.63 | 26.03 | 25.20 | 25.78 | 108,498 | +0.17(+0.67%) |
Apr 17, 2019 | 27.23 | 27.49 | 25.55 | 25.61 | 183,875 | -1.49(-5.48%) |
Apr 16, 2019 | 27.40 | 27.66 | 26.90 | 27.10 | 145,223 | -0.17(-0.62%) |
Apr 15, 2019 | 28.26 | 28.34 | 27.01 | 27.27 | 192,801 | -0.96(-3.39%) |
Apr 12, 2019 | 28.72 | 28.91 | 28.13 | 28.23 | 128,043 | -0.34(-1.19%) |
Apr 11, 2019 | 28.44 | 29.53 | 27.83 | 28.57 | 283,275 | +0.27(+0.94%) |
Apr 10, 2019 | 28.54 | 28.91 | 28.29 | 28.30 | 200,854 | -0.21(-0.73%) |
Apr 09, 2019 | 28.78 | 28.78 | 28.23 | 28.51 | 175,911 | -0.08(-0.27%) |
Apr 08, 2019 | 28.62 | 28.80 | 28.26 | 28.59 | 96,578 | -0.05(-0.17%) |
Apr 05, 2019 | 28.75 | 28.88 | 28.46 | 28.63 | 75,537 | -0.01(-0.03%) |
Apr 04, 2019 | 28.71 | 28.86 | 28.29 | 28.64 | 90,883 | -0.06(-0.20%) |
Apr 03, 2019 | 29.31 | 29.33 | 28.68 | 28.70 | 61,395 | -0.44(-1.53%) |
Apr 02, 2019 | 29.02 | 29.41 | 28.60 | 29.14 | 172,947 | +0.12(+0.42%) |
Apr 01, 2019 | 29.36 | 29.50 | 28.85 | 29.02 | 225,549 | -0.32(-1.10%) |
Mar 29, 2019 | 28.64 | 29.59 | 28.46 | 29.34 | 185,937 | +0.97(+3.44%) |
Mar 28, 2019 | 28.48 | 28.78 | 27.84 | 28.37 | 75,996 | -0.07(-0.23%) |
Mar 27, 2019 | 28.80 | 28.80 | 27.80 | 28.43 | 69,863 | -0.39(-1.35%) |
Mar 26, 2019 | 28.44 | 28.88 | 28.06 | 28.82 | 120,996 | +0.54(+1.91%) |
Mar 25, 2019 | 28.63 | 28.94 | 28.14 | 28.28 | 163,748 | -0.43(-1.48%) |
Mar 22, 2019 | 29.56 | 30.11 | 28.71 | 28.71 | 156,356 | -0.87(-2.94%) |
Mar 21, 2019 | 29.05 | 30.02 | 29.05 | 29.58 | 90,909 | +0.30(+1.02%) |
Mar 20, 2019 | 29.32 | 29.61 | 28.97 | 29.28 | 103,103 | -0.04(-0.13%) |
Mar 19, 2019 | 29.86 | 29.94 | 29.12 | 29.32 | 112,577 | -0.46(-1.55%) |
Mar 18, 2019 | 29.71 | 30.02 | 29.11 | 29.78 | 223,502 | +0.26(+0.90%) |
Mar 15, 2019 | 28.79 | 29.91 | 28.79 | 29.52 | 407,961 | +0.80(+2.79%) |
Mar 14, 2019 | 28.94 | 29.22 | 28.64 | 28.72 | 107,028 | -0.23(-0.78%) |
Mar 13, 2019 | 28.40 | 29.51 | 28.38 | 28.94 | 164,228 | +0.66(+2.34%) |
Mar 12, 2019 | 28.15 | 28.38 | 27.80 | 28.28 | 81,143 | +0.03(+0.10%) |
Mar 11, 2019 | 28.13 | 28.44 | 28.00 | 28.25 | 86,356 | +0.16(+0.57%) |
Mar 08, 2019 | 28.12 | 28.32 | 27.79 | 28.09 | 76,380 | -0.06(-0.20%) |
Mar 07, 2019 | 28.34 | 28.56 | 27.91 | 28.15 | 78,393 | -0.25(-0.86%) |
Mar 06, 2019 | 29.02 | 29.02 | 28.38 | 28.39 | 189,217 | -0.61(-2.11%) |
Mar 05, 2019 | 28.40 | 29.16 | 28.08 | 29.01 | 146,331 | +0.61(+2.16%) |
Mar 04, 2019 | 28.89 | 29.24 | 28.13 | 28.39 | 205,552 | -0.52(-1.80%) |
Mar 01, 2019 | 28.40 | 28.91 | 28.35 | 28.91 | 100,321 | +0.67(+2.37%) |
Feb 28, 2019 | 27.90 | 28.27 | 27.52 | 28.24 | 163,793 | +0.30(+1.08%) |
Feb 27, 2019 | 27.64 | 28.21 | 27.53 | 27.94 | 125,817 | +0.17(+0.61%) |
Feb 26, 2019 | 28.23 | 28.31 | 27.55 | 27.77 | 101,063 | -0.56(-1.97%) |
Feb 25, 2019 | 28.11 | 28.40 | 27.46 | 28.33 | 156,902 | +0.32(+1.15%) |
Feb 22, 2019 | 27.67 | 28.34 | 27.33 | 28.01 | 249,056 | +0.42(+1.51%) |
Feb 21, 2019 | 29.41 | 29.41 | 26.14 | 27.59 | 446,612 | -1.45(-5.00%) |
Feb 20, 2019 | 25.97 | 30.61 | 25.73 | 29.05 | 879,388 | +5.35(+22.59%) |
Feb 19, 2019 | 23.67 | 24.29 | 23.56 | 23.69 | 460,599 | -0.05(-0.20%) |
Feb 15, 2019 | 23.54 | 23.91 | 23.54 | 23.74 | 105,618 | +0.29(+1.25%) |
Feb 14, 2019 | 23.41 | 23.71 | 23.33 | 23.45 | 89,983 | -0.04(-0.16%) |
Feb 13, 2019 | 23.15 | 23.61 | 23.08 | 23.49 | 69,998 | +0.31(+1.34%) |
Feb 12, 2019 | 22.87 | 23.26 | 22.81 | 23.17 | 40,593 | +0.38(+1.66%) |
Feb 11, 2019 | 22.60 | 22.81 | 22.35 | 22.80 | 154,759 | +0.35(+1.56%) |
Feb 08, 2019 | 22.38 | 22.46 | 21.95 | 22.45 | 40,255 | +0.00(+0.00%) |
Feb 07, 2019 | 22.35 | 22.90 | 22.05 | 22.45 | 122,867 | +0.01(+0.04%) |
Feb 06, 2019 | 22.69 | 22.89 | 22.35 | 22.44 | 102,984 | -0.40(-1.74%) |
Feb 05, 2019 | 22.93 | 23.09 | 22.43 | 22.83 | 106,983 | -0.09(-0.41%) |
Feb 04, 2019 | 22.32 | 22.94 | 22.32 | 22.93 | 92,800 | +0.54(+2.40%) |