Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 28.46 | 28.46 | 26.21 | 26.85 | 21,808 | -1.71(-5.99%) |
Apr 29, 2019 | 28.03 | 28.69 | 27.07 | 28.56 | 17,218 | +1.07(+3.89%) |
Apr 26, 2019 | 26.00 | 27.60 | 25.68 | 27.49 | 22,097 | +1.39(+5.33%) |
Apr 25, 2019 | 28.56 | 28.56 | 25.89 | 26.10 | 19,897 | -2.46(-8.61%) |
Apr 24, 2019 | 28.46 | 28.67 | 27.39 | 28.56 | 23,147 | +0.00(+0.00%) |
Apr 23, 2019 | 27.28 | 28.56 | 27.07 | 28.56 | 25,172 | +1.60(+5.95%) |
Apr 22, 2019 | 28.78 | 28.88 | 26.75 | 26.96 | 19,825 | -2.14(-7.35%) |
Apr 18, 2019 | 29.10 | 30.12 | 28.67 | 29.10 | 19,367 | +0.43(+1.49%) |
Apr 17, 2019 | 28.14 | 29.10 | 27.71 | 28.67 | 19,641 | +0.53(+1.90%) |
Apr 16, 2019 | 28.14 | 29.21 | 27.82 | 28.14 | 25,230 | -0.11(-0.38%) |
Apr 15, 2019 | 27.60 | 30.70 | 27.28 | 28.24 | 62,752 | +1.07(+3.94%) |
Apr 12, 2019 | 26.85 | 27.39 | 26.10 | 27.17 | 27,584 | +0.53(+2.01%) |
Apr 11, 2019 | 25.25 | 27.07 | 25.14 | 26.64 | 35,695 | +1.39(+5.51%) |
Apr 10, 2019 | 24.18 | 25.41 | 23.75 | 25.25 | 30,459 | +1.28(+5.36%) |
Apr 09, 2019 | 24.71 | 24.71 | 23.54 | 23.96 | 25,108 | -0.96(-3.86%) |
Apr 08, 2019 | 24.71 | 25.14 | 24.50 | 24.93 | 11,620 | +0.21(+0.87%) |
Apr 05, 2019 | 24.28 | 24.93 | 24.07 | 24.71 | 16,797 | +0.43(+1.76%) |
Apr 04, 2019 | 23.96 | 24.61 | 23.96 | 24.28 | 12,074 | +0.43(+1.79%) |
Apr 03, 2019 | 24.18 | 24.61 | 23.86 | 23.86 | 18,316 | +0.00(+0.00%) |
Apr 02, 2019 | 25.68 | 25.68 | 23.54 | 23.86 | 32,043 | -1.82(-7.08%) |
Apr 01, 2019 | 24.71 | 26.00 | 24.71 | 25.68 | 18,032 | +0.96(+3.90%) |
Mar 29, 2019 | 25.03 | 25.56 | 24.50 | 24.71 | 19,059 | -0.32(-1.28%) |
Mar 28, 2019 | 24.93 | 25.35 | 24.39 | 25.03 | 9,473 | +0.21(+0.86%) |
Mar 27, 2019 | 24.18 | 25.35 | 23.64 | 24.82 | 28,628 | +0.53(+2.20%) |
Mar 26, 2019 | 24.82 | 25.14 | 23.75 | 24.28 | 15,718 | -0.11(-0.44%) |
Mar 25, 2019 | 24.18 | 25.35 | 22.89 | 24.39 | 24,822 | +0.64(+2.70%) |
Mar 22, 2019 | 25.78 | 26.10 | 23.11 | 23.75 | 38,670 | -2.03(-7.88%) |
Mar 21, 2019 | 24.07 | 27.71 | 24.07 | 25.78 | 79,832 | +1.82(+7.59%) |
Mar 20, 2019 | 23.75 | 24.28 | 22.57 | 23.96 | 49,759 | +0.11(+0.45%) |
Mar 19, 2019 | 25.14 | 26.00 | 23.64 | 23.86 | 54,477 | -1.28(-5.11%) |
Mar 18, 2019 | 25.35 | 26.10 | 24.61 | 25.14 | 38,160 | -0.21(-0.84%) |
Mar 15, 2019 | 27.07 | 27.28 | 24.61 | 25.35 | 79,210 | -1.71(-6.32%) |
Mar 14, 2019 | 29.21 | 29.85 | 26.96 | 27.07 | 41,758 | -2.35(-8.00%) |
Mar 13, 2019 | 32.74 | 33.16 | 28.88 | 29.42 | 91,379 | -3.00(-9.24%) |
Mar 12, 2019 | 42.79 | 42.79 | 32.09 | 32.42 | 136,552 | -14.23(-30.50%) |
Mar 11, 2019 | 43.33 | 47.61 | 43.11 | 46.64 | 45,353 | +3.42(+7.92%) |
Mar 08, 2019 | 44.93 | 45.04 | 42.47 | 43.22 | 30,659 | -1.60(-3.58%) |
Mar 07, 2019 | 41.52 | 45.57 | 41.31 | 44.83 | 37,043 | +3.30(+7.95%) |
Mar 06, 2019 | 40.89 | 42.48 | 40.57 | 41.52 | 18,213 | +0.53(+1.30%) |
Mar 05, 2019 | 41.21 | 41.31 | 40.35 | 40.99 | 27,189 | -0.21(-0.52%) |
Mar 04, 2019 | 41.74 | 42.48 | 39.40 | 41.21 | 25,991 | -0.64(-1.53%) |
Mar 01, 2019 | 43.44 | 44.08 | 40.14 | 41.84 | 37,774 | -1.28(-2.96%) |
Feb 28, 2019 | 42.91 | 43.33 | 41.52 | 43.12 | 19,041 | -0.21(-0.49%) |
Feb 27, 2019 | 46.85 | 46.85 | 41.52 | 43.33 | 34,447 | -3.30(-7.08%) |
Feb 26, 2019 | 47.38 | 47.58 | 46.10 | 46.64 | 20,723 | -0.43(-0.90%) |
Feb 25, 2019 | 47.59 | 48.02 | 44.93 | 47.06 | 45,651 | +1.38(+3.03%) |
Feb 22, 2019 | 42.70 | 46.64 | 42.70 | 45.68 | 53,440 | +3.30(+7.79%) |
Feb 21, 2019 | 40.25 | 42.59 | 39.93 | 42.38 | 43,546 | +2.13(+5.29%) |
Feb 20, 2019 | 39.50 | 40.57 | 36.31 | 40.25 | 45,592 | +0.85(+2.16%) |
Feb 19, 2019 | 36.52 | 39.93 | 36.41 | 39.40 | 33,822 | +2.56(+6.94%) |
Feb 15, 2019 | 34.60 | 36.95 | 34.28 | 36.84 | 46,377 | +2.56(+7.45%) |
Feb 14, 2019 | 34.92 | 35.46 | 34.18 | 34.28 | 16,361 | -0.75(-2.13%) |
Feb 13, 2019 | 33.54 | 35.35 | 33.01 | 35.03 | 22,409 | +1.38(+4.11%) |
Feb 12, 2019 | 32.26 | 34.28 | 32.26 | 33.65 | 18,914 | +1.60(+4.98%) |
Feb 11, 2019 | 32.47 | 32.58 | 31.41 | 32.05 | 5,439 | -0.53(-1.63%) |
Feb 08, 2019 | 32.26 | 32.58 | 31.41 | 32.58 | 12,359 | +0.43(+1.32%) |
Feb 07, 2019 | 33.33 | 33.43 | 31.73 | 32.15 | 21,639 | -1.81(-5.33%) |
Feb 06, 2019 | 33.86 | 34.39 | 33.22 | 33.96 | 11,345 | -0.11(-0.31%) |
Feb 05, 2019 | 35.03 | 35.03 | 32.69 | 34.07 | 28,383 | -0.75(-2.14%) |
Feb 04, 2019 | 36.84 | 36.95 | 34.07 | 34.82 | 23,968 | -2.13(-5.76%) |