Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 28.48 | 28.48 | 26.23 | 26.87 | 21,792 | -1.71(-5.99%) |
Apr 29, 2019 | 28.05 | 28.71 | 27.09 | 28.59 | 17,205 | +1.07(+3.89%) |
Apr 26, 2019 | 26.02 | 27.62 | 25.69 | 27.51 | 22,080 | +1.39(+5.33%) |
Apr 25, 2019 | 28.59 | 28.59 | 25.91 | 26.12 | 19,883 | -2.46(-8.61%) |
Apr 24, 2019 | 28.48 | 28.69 | 27.41 | 28.59 | 23,129 | +0.00(+0.00%) |
Apr 23, 2019 | 27.30 | 28.59 | 27.09 | 28.59 | 25,153 | +1.61(+5.95%) |
Apr 22, 2019 | 28.80 | 28.91 | 26.77 | 26.98 | 19,810 | -2.14(-7.35%) |
Apr 18, 2019 | 29.12 | 30.14 | 28.69 | 29.12 | 19,353 | +0.43(+1.49%) |
Apr 17, 2019 | 28.16 | 29.12 | 27.73 | 28.69 | 19,627 | +0.54(+1.90%) |
Apr 16, 2019 | 28.16 | 29.23 | 27.84 | 28.16 | 25,212 | -0.11(-0.38%) |
Apr 15, 2019 | 27.62 | 30.73 | 27.30 | 28.26 | 62,705 | +1.07(+3.94%) |
Apr 12, 2019 | 26.87 | 27.41 | 26.12 | 27.19 | 27,563 | +0.54(+2.01%) |
Apr 11, 2019 | 25.27 | 27.09 | 25.16 | 26.66 | 35,669 | +1.39(+5.51%) |
Apr 10, 2019 | 24.20 | 25.43 | 23.77 | 25.27 | 30,436 | +1.28(+5.36%) |
Apr 09, 2019 | 24.73 | 24.73 | 23.55 | 23.98 | 25,089 | -0.96(-3.86%) |
Apr 08, 2019 | 24.73 | 25.16 | 24.52 | 24.95 | 11,611 | +0.21(+0.87%) |
Apr 05, 2019 | 24.30 | 24.95 | 24.09 | 24.73 | 16,784 | +0.43(+1.76%) |
Apr 04, 2019 | 23.98 | 24.62 | 23.98 | 24.30 | 12,065 | +0.43(+1.79%) |
Apr 03, 2019 | 24.20 | 24.62 | 23.87 | 23.87 | 18,303 | +0.00(+0.00%) |
Apr 02, 2019 | 25.69 | 25.69 | 23.55 | 23.87 | 32,019 | -1.82(-7.08%) |
Apr 01, 2019 | 24.73 | 26.02 | 24.73 | 25.69 | 18,019 | +0.96(+3.90%) |
Mar 29, 2019 | 25.05 | 25.58 | 24.52 | 24.73 | 19,045 | -0.32(-1.28%) |
Mar 28, 2019 | 24.95 | 25.37 | 24.41 | 25.05 | 9,465 | +0.21(+0.86%) |
Mar 27, 2019 | 24.20 | 25.37 | 23.66 | 24.84 | 28,606 | +0.54(+2.20%) |
Mar 26, 2019 | 24.84 | 25.16 | 23.77 | 24.30 | 15,707 | -0.11(-0.44%) |
Mar 25, 2019 | 24.20 | 25.37 | 22.91 | 24.41 | 24,803 | +0.64(+2.70%) |
Mar 22, 2019 | 25.80 | 26.12 | 23.13 | 23.77 | 38,641 | -2.03(-7.88%) |
Mar 21, 2019 | 24.09 | 27.73 | 24.09 | 25.80 | 79,772 | +1.82(+7.59%) |
Mar 20, 2019 | 23.77 | 24.30 | 22.59 | 23.98 | 49,722 | +0.11(+0.45%) |
Mar 19, 2019 | 25.16 | 26.01 | 23.66 | 23.87 | 54,436 | -1.28(-5.11%) |
Mar 18, 2019 | 25.37 | 26.12 | 24.62 | 25.16 | 38,131 | -0.21(-0.84%) |
Mar 15, 2019 | 27.09 | 27.30 | 24.62 | 25.37 | 79,151 | -1.71(-6.32%) |
Mar 14, 2019 | 29.23 | 29.87 | 26.98 | 27.09 | 41,727 | -2.36(-8.00%) |
Mar 13, 2019 | 32.76 | 33.19 | 28.91 | 29.44 | 91,311 | -3.00(-9.24%) |
Mar 12, 2019 | 42.82 | 42.82 | 32.12 | 32.44 | 136,450 | -14.24(-30.50%) |
Mar 11, 2019 | 43.36 | 47.64 | 43.15 | 46.68 | 45,319 | +3.43(+7.92%) |
Mar 08, 2019 | 44.97 | 45.07 | 42.50 | 43.25 | 30,636 | -1.61(-3.58%) |
Mar 07, 2019 | 41.56 | 45.60 | 41.34 | 44.86 | 37,016 | +3.30(+7.95%) |
Mar 06, 2019 | 40.92 | 42.51 | 40.60 | 41.56 | 18,199 | +0.53(+1.30%) |
Mar 05, 2019 | 41.24 | 41.34 | 40.38 | 41.02 | 27,169 | -0.21(-0.52%) |
Mar 04, 2019 | 41.77 | 42.51 | 39.42 | 41.24 | 25,972 | -0.64(-1.53%) |
Mar 01, 2019 | 43.47 | 44.11 | 40.17 | 41.88 | 37,746 | -1.28(-2.96%) |
Feb 28, 2019 | 42.94 | 43.37 | 41.56 | 43.15 | 19,027 | -0.21(-0.49%) |
Feb 27, 2019 | 46.88 | 46.88 | 41.56 | 43.37 | 34,422 | -3.30(-7.08%) |
Feb 26, 2019 | 47.42 | 47.62 | 46.14 | 46.67 | 20,707 | -0.43(-0.90%) |
Feb 25, 2019 | 47.63 | 48.06 | 44.97 | 47.10 | 45,616 | +1.39(+3.03%) |
Feb 22, 2019 | 42.73 | 46.67 | 42.73 | 45.71 | 53,400 | +3.30(+7.79%) |
Feb 21, 2019 | 40.28 | 42.62 | 39.96 | 42.41 | 43,514 | +2.13(+5.29%) |
Feb 20, 2019 | 39.53 | 40.60 | 36.33 | 40.28 | 45,558 | +0.85(+2.16%) |
Feb 19, 2019 | 36.55 | 39.96 | 36.44 | 39.42 | 33,797 | +2.56(+6.94%) |
Feb 15, 2019 | 34.63 | 36.97 | 34.31 | 36.87 | 46,343 | +2.56(+7.45%) |
Feb 14, 2019 | 34.95 | 35.48 | 34.20 | 34.31 | 16,349 | -0.75(-2.13%) |
Feb 13, 2019 | 33.56 | 35.38 | 33.03 | 35.06 | 22,392 | +1.39(+4.11%) |
Feb 12, 2019 | 32.29 | 34.31 | 32.29 | 33.67 | 18,899 | +1.60(+4.98%) |
Feb 11, 2019 | 32.50 | 32.61 | 31.43 | 32.07 | 5,435 | -0.53(-1.63%) |
Feb 08, 2019 | 32.29 | 32.61 | 31.43 | 32.61 | 12,350 | +0.43(+1.32%) |
Feb 07, 2019 | 33.35 | 33.46 | 31.75 | 32.18 | 21,623 | -1.81(-5.33%) |
Feb 06, 2019 | 33.88 | 34.42 | 33.24 | 33.99 | 11,337 | -0.11(-0.31%) |
Feb 05, 2019 | 35.06 | 35.06 | 32.71 | 34.10 | 28,362 | -0.75(-2.14%) |
Feb 04, 2019 | 36.87 | 36.97 | 34.10 | 34.84 | 23,951 | -2.13(-5.76%) |