Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.36 | 29.38 | 29.05 | 29.25 | 941,506 | -0.04(-0.13%) |
Apr 29, 2019 | 29.23 | 29.45 | 29.10 | 29.29 | 817,567 | -0.14(-0.46%) |
Apr 26, 2019 | 29.34 | 29.46 | 29.15 | 29.42 | 807,719 | +0.03(+0.10%) |
Apr 25, 2019 | 29.84 | 29.86 | 29.14 | 29.39 | 1,474,575 | -0.57(-1.91%) |
Apr 24, 2019 | 30.02 | 30.50 | 29.95 | 29.96 | 889,946 | -0.04(-0.13%) |
Apr 23, 2019 | 29.91 | 30.14 | 29.79 | 30.00 | 799,862 | +0.23(+0.78%) |
Apr 22, 2019 | 30.01 | 30.11 | 29.71 | 29.77 | 743,160 | -0.38(-1.25%) |
Apr 18, 2019 | 29.91 | 30.20 | 29.76 | 30.15 | 792,742 | +0.25(+0.84%) |
Apr 17, 2019 | 30.01 | 30.25 | 29.85 | 29.90 | 986,426 | -0.02(-0.06%) |
Apr 16, 2019 | 29.40 | 29.94 | 29.34 | 29.92 | 1,330,832 | +0.61(+2.08%) |
Apr 15, 2019 | 29.31 | 29.40 | 29.04 | 29.31 | 836,968 | -0.01(-0.03%) |
Apr 12, 2019 | 28.86 | 29.34 | 28.81 | 29.32 | 1,448,626 | +0.51(+1.78%) |
Apr 11, 2019 | 28.75 | 28.85 | 28.64 | 28.80 | 674,436 | +0.12(+0.41%) |
Apr 10, 2019 | 28.19 | 28.71 | 28.06 | 28.69 | 1,152,049 | +0.49(+1.75%) |
Apr 09, 2019 | 28.41 | 28.47 | 28.18 | 28.19 | 593,700 | -0.35(-1.22%) |
Apr 08, 2019 | 28.17 | 28.54 | 28.04 | 28.54 | 1,057,222 | +0.31(+1.10%) |
Apr 05, 2019 | 28.08 | 28.25 | 28.02 | 28.23 | 1,551,812 | +0.24(+0.86%) |
Apr 04, 2019 | 27.69 | 28.01 | 27.59 | 27.99 | 903,450 | +0.30(+1.08%) |
Apr 03, 2019 | 27.59 | 27.81 | 27.51 | 27.69 | 1,579,552 | +0.28(+1.02%) |
Apr 02, 2019 | 27.36 | 27.52 | 26.93 | 27.41 | 2,272,588 | +0.10(+0.35%) |
Apr 01, 2019 | 26.73 | 27.37 | 26.51 | 27.31 | 2,727,430 | +1.57(+6.09%) |
Mar 29, 2019 | 25.79 | 25.92 | 25.64 | 25.74 | 1,488,289 | +0.11(+0.42%) |
Mar 28, 2019 | 25.65 | 25.78 | 25.27 | 25.64 | 924,291 | +0.06(+0.23%) |
Mar 27, 2019 | 25.80 | 25.90 | 25.39 | 25.58 | 793,013 | -0.23(-0.90%) |
Mar 26, 2019 | 26.11 | 26.29 | 25.65 | 25.81 | 1,106,862 | -0.18(-0.71%) |
Mar 25, 2019 | 25.94 | 26.11 | 25.76 | 26.00 | 1,119,582 | -0.02(-0.07%) |
Mar 22, 2019 | 26.44 | 26.63 | 25.95 | 26.01 | 1,352,568 | -0.68(-2.54%) |
Mar 21, 2019 | 26.11 | 26.81 | 26.11 | 26.69 | 975,688 | +0.47(+1.81%) |
Mar 20, 2019 | 26.49 | 26.67 | 26.01 | 26.22 | 2,045,721 | -0.20(-0.77%) |
Mar 19, 2019 | 26.13 | 26.48 | 26.04 | 26.42 | 1,886,793 | +0.39(+1.49%) |
Mar 18, 2019 | 26.30 | 26.63 | 25.92 | 26.03 | 1,975,751 | -0.27(-1.03%) |
Mar 15, 2019 | 26.14 | 27.10 | 25.93 | 26.30 | 4,667,728 | -0.23(-0.88%) |
Mar 14, 2019 | 26.78 | 26.91 | 26.41 | 26.54 | 1,812,107 | -0.24(-0.90%) |
Mar 13, 2019 | 26.62 | 27.09 | 26.59 | 26.78 | 1,878,924 | +0.28(+1.06%) |
Mar 12, 2019 | 26.88 | 26.89 | 26.40 | 26.50 | 1,572,709 | -0.24(-0.90%) |
Mar 11, 2019 | 26.32 | 26.76 | 26.30 | 26.74 | 983,784 | +0.58(+2.22%) |
Mar 08, 2019 | 25.93 | 26.31 | 25.65 | 26.16 | 996,324 | -0.16(-0.63%) |
Mar 07, 2019 | 27.03 | 27.03 | 26.30 | 26.32 | 1,767,206 | -0.78(-2.89%) |
Mar 06, 2019 | 27.47 | 27.47 | 27.09 | 27.11 | 1,226,060 | -0.31(-1.13%) |
Mar 05, 2019 | 27.70 | 27.84 | 27.42 | 27.42 | 1,592,448 | -0.31(-1.12%) |
Mar 04, 2019 | 27.74 | 27.87 | 27.42 | 27.73 | 1,804,945 | +0.06(+0.21%) |
Mar 01, 2019 | 27.67 | 27.89 | 27.50 | 27.67 | 734,590 | +0.17(+0.63%) |
Feb 28, 2019 | 27.52 | 27.75 | 27.34 | 27.50 | 1,677,706 | -0.14(-0.49%) |
Feb 27, 2019 | 28.00 | 28.10 | 27.61 | 27.63 | 1,604,915 | -0.50(-1.79%) |
Feb 26, 2019 | 28.08 | 28.27 | 27.48 | 28.13 | 827,616 | -0.10(-0.34%) |
Feb 25, 2019 | 28.45 | 28.63 | 28.20 | 28.23 | 823,396 | -0.04(-0.14%) |
Feb 22, 2019 | 27.88 | 28.28 | 27.78 | 28.27 | 804,517 | +0.54(+1.96%) |
Feb 21, 2019 | 27.63 | 27.87 | 27.52 | 27.73 | 870,217 | +0.07(+0.25%) |
Feb 20, 2019 | 27.50 | 27.77 | 27.40 | 27.66 | 605,987 | +0.15(+0.56%) |
Feb 19, 2019 | 27.52 | 27.56 | 27.28 | 27.51 | 877,496 | +0.12(+0.42%) |
Feb 15, 2019 | 27.59 | 27.61 | 27.37 | 27.39 | 1,117,998 | -0.10(-0.35%) |
Feb 14, 2019 | 27.25 | 27.64 | 27.14 | 27.49 | 1,786,967 | +0.13(+0.46%) |
Feb 13, 2019 | 27.07 | 27.47 | 27.07 | 27.36 | 1,046,546 | +0.41(+1.50%) |
Feb 12, 2019 | 26.75 | 27.11 | 26.73 | 26.95 | 1,160,135 | +0.38(+1.42%) |
Feb 11, 2019 | 26.35 | 26.58 | 26.20 | 26.58 | 1,412,616 | +0.27(+1.03%) |
Feb 08, 2019 | 26.19 | 26.43 | 26.07 | 26.31 | 917,419 | -0.12(-0.44%) |
Feb 07, 2019 | 26.46 | 26.60 | 26.16 | 26.42 | 2,142,249 | -0.20(-0.76%) |
Feb 06, 2019 | 25.97 | 26.66 | 25.91 | 26.63 | 1,913,318 | +0.66(+2.53%) |
Feb 05, 2019 | 25.87 | 26.03 | 25.72 | 25.97 | 1,140,008 | +0.14(+0.52%) |
Feb 04, 2019 | 25.68 | 25.91 | 25.49 | 25.83 | 946,302 | +0.18(+0.71%) |