Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 27.67 | 27.67 | 27.36 | 27.49 | 533,663 | -0.08(-0.28%) |
Apr 29, 2019 | 27.39 | 27.71 | 27.22 | 27.57 | 267,228 | +0.24(+0.87%) |
Apr 26, 2019 | 27.04 | 27.34 | 27.02 | 27.33 | 241,208 | +0.40(+1.49%) |
Apr 25, 2019 | 27.37 | 27.37 | 26.88 | 26.93 | 296,138 | -0.53(-1.91%) |
Apr 24, 2019 | 27.18 | 27.70 | 27.13 | 27.45 | 470,990 | +0.32(+1.20%) |
Apr 23, 2019 | 26.76 | 27.19 | 26.68 | 27.13 | 341,519 | +0.53(+1.98%) |
Apr 22, 2019 | 26.52 | 26.64 | 26.41 | 26.60 | 272,362 | +0.07(+0.25%) |
Apr 18, 2019 | 26.15 | 26.63 | 26.15 | 26.54 | 393,678 | +0.42(+1.61%) |
Apr 17, 2019 | 25.99 | 26.17 | 25.80 | 26.12 | 216,437 | +0.27(+1.03%) |
Apr 16, 2019 | 25.73 | 26.00 | 25.68 | 25.85 | 292,884 | +0.22(+0.86%) |
Apr 15, 2019 | 25.84 | 25.84 | 25.42 | 25.63 | 126,437 | -0.12(-0.48%) |
Apr 12, 2019 | 25.89 | 25.90 | 25.56 | 25.75 | 124,424 | +0.07(+0.26%) |
Apr 11, 2019 | 25.60 | 25.79 | 25.56 | 25.69 | 131,482 | +0.11(+0.41%) |
Apr 10, 2019 | 25.26 | 25.75 | 25.23 | 25.58 | 342,193 | +0.32(+1.29%) |
Apr 09, 2019 | 25.25 | 25.53 | 25.12 | 25.26 | 191,465 | -0.11(-0.45%) |
Apr 08, 2019 | 25.18 | 25.38 | 25.10 | 25.37 | 129,933 | +0.04(+0.15%) |
Apr 05, 2019 | 25.16 | 25.42 | 25.08 | 25.33 | 168,898 | +0.18(+0.72%) |
Apr 04, 2019 | 25.03 | 25.31 | 24.96 | 25.15 | 120,549 | +0.15(+0.61%) |
Apr 03, 2019 | 24.95 | 25.18 | 24.93 | 25.00 | 184,695 | +0.28(+1.12%) |
Apr 02, 2019 | 25.14 | 25.28 | 24.59 | 24.72 | 256,834 | -0.40(-1.60%) |
Apr 01, 2019 | 25.03 | 25.21 | 24.86 | 25.12 | 215,933 | +0.29(+1.15%) |
Mar 29, 2019 | 24.75 | 24.92 | 24.48 | 24.84 | 401,317 | +0.23(+0.93%) |
Mar 28, 2019 | 24.27 | 24.64 | 24.16 | 24.61 | 309,335 | +0.37(+1.54%) |
Mar 27, 2019 | 23.79 | 24.33 | 23.78 | 24.23 | 250,417 | +0.43(+1.81%) |
Mar 26, 2019 | 23.78 | 23.96 | 23.67 | 23.80 | 263,482 | +0.17(+0.73%) |
Mar 25, 2019 | 23.52 | 23.86 | 23.26 | 23.63 | 306,673 | +0.19(+0.82%) |
Mar 22, 2019 | 24.21 | 24.35 | 23.40 | 23.44 | 248,534 | -1.00(-4.10%) |
Mar 21, 2019 | 24.30 | 24.69 | 24.30 | 24.44 | 279,289 | +0.06(+0.23%) |
Mar 20, 2019 | 24.39 | 24.77 | 24.09 | 24.39 | 291,146 | -0.07(-0.27%) |
Mar 19, 2019 | 24.76 | 24.76 | 24.34 | 24.45 | 381,996 | -0.11(-0.43%) |
Mar 18, 2019 | 24.09 | 24.58 | 24.02 | 24.56 | 317,717 | +0.47(+1.94%) |
Mar 15, 2019 | 23.75 | 24.12 | 23.60 | 24.09 | 859,352 | +0.57(+2.44%) |
Mar 14, 2019 | 23.50 | 23.58 | 23.25 | 23.52 | 266,049 | +0.02(+0.08%) |
Mar 13, 2019 | 23.32 | 23.60 | 23.29 | 23.50 | 311,990 | +0.30(+1.27%) |
Mar 12, 2019 | 23.19 | 23.26 | 22.80 | 23.20 | 240,475 | +0.00(+0.00%) |
Mar 11, 2019 | 22.93 | 23.24 | 22.81 | 23.20 | 298,437 | +0.34(+1.50%) |
Mar 08, 2019 | 22.99 | 23.11 | 22.78 | 22.86 | 203,883 | -0.29(-1.23%) |
Mar 07, 2019 | 23.23 | 23.28 | 22.94 | 23.15 | 242,736 | -0.10(-0.45%) |
Mar 06, 2019 | 23.76 | 23.86 | 23.17 | 23.25 | 773,218 | -0.42(-1.77%) |
Mar 05, 2019 | 23.78 | 23.83 | 23.54 | 23.67 | 422,911 | -0.11(-0.48%) |
Mar 04, 2019 | 23.56 | 23.88 | 23.42 | 23.78 | 681,904 | +0.41(+1.75%) |
Mar 01, 2019 | 23.60 | 23.60 | 22.54 | 23.37 | 434,117 | -0.04(-0.16%) |
Feb 28, 2019 | 23.57 | 23.72 | 22.76 | 23.41 | 629,946 | +1.57(+7.20%) |
Feb 27, 2019 | 21.73 | 21.89 | 21.49 | 21.84 | 254,282 | +0.04(+0.17%) |
Feb 26, 2019 | 21.90 | 22.01 | 21.58 | 21.80 | 425,091 | -0.16(-0.74%) |
Feb 25, 2019 | 22.21 | 22.37 | 21.87 | 21.96 | 231,769 | -0.04(-0.17%) |
Feb 22, 2019 | 21.84 | 22.13 | 21.75 | 22.00 | 258,895 | +0.27(+1.23%) |
Feb 21, 2019 | 21.73 | 21.88 | 21.50 | 21.74 | 538,481 | -0.04(-0.17%) |
Feb 20, 2019 | 21.63 | 21.87 | 21.62 | 21.77 | 579,638 | +0.14(+0.66%) |
Feb 19, 2019 | 21.41 | 21.66 | 21.30 | 21.63 | 497,362 | +0.08(+0.35%) |
Feb 15, 2019 | 20.98 | 21.57 | 20.98 | 21.56 | 320,837 | +0.70(+3.38%) |
Feb 14, 2019 | 20.66 | 21.11 | 20.66 | 20.85 | 343,758 | +0.05(+0.23%) |
Feb 13, 2019 | 20.82 | 20.99 | 20.65 | 20.80 | 127,394 | +0.09(+0.41%) |
Feb 12, 2019 | 20.43 | 20.76 | 20.43 | 20.72 | 152,746 | +0.44(+2.16%) |
Feb 11, 2019 | 20.02 | 20.29 | 19.92 | 20.28 | 210,335 | +0.30(+1.48%) |
Feb 08, 2019 | 20.19 | 20.32 | 19.93 | 19.98 | 120,839 | -0.30(-1.50%) |
Feb 07, 2019 | 20.37 | 20.45 | 20.01 | 20.29 | 212,511 | -0.30(-1.48%) |
Feb 06, 2019 | 20.52 | 20.68 | 20.43 | 20.59 | 108,924 | +0.00(+0.00%) |
Feb 05, 2019 | 20.78 | 20.99 | 20.58 | 20.59 | 125,243 | -0.17(-0.83%) |
Feb 04, 2019 | 20.62 | 20.83 | 20.47 | 20.76 | 272,296 | +0.17(+0.83%) |