Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 27.72 | 27.84 | 27.08 | 27.39 | 98,360 | -0.29(-1.06%) |
Apr 29, 2019 | 27.56 | 27.93 | 27.30 | 27.69 | 108,836 | +0.17(+0.62%) |
Apr 26, 2019 | 27.50 | 27.73 | 27.32 | 27.52 | 101,001 | +0.09(+0.31%) |
Apr 25, 2019 | 26.47 | 27.50 | 26.30 | 27.43 | 195,806 | +0.72(+2.70%) |
Apr 24, 2019 | 26.89 | 27.15 | 26.17 | 26.71 | 168,047 | -0.06(-0.21%) |
Apr 23, 2019 | 26.03 | 26.88 | 25.84 | 26.77 | 342,204 | +0.78(+2.99%) |
Apr 22, 2019 | 25.67 | 26.18 | 25.51 | 25.99 | 90,574 | +0.15(+0.59%) |
Apr 18, 2019 | 25.69 | 26.08 | 25.25 | 25.84 | 108,276 | +0.17(+0.67%) |
Apr 17, 2019 | 27.29 | 27.55 | 25.60 | 25.67 | 183,498 | -1.49(-5.48%) |
Apr 16, 2019 | 27.46 | 27.72 | 26.96 | 27.16 | 144,925 | -0.17(-0.63%) |
Apr 15, 2019 | 28.32 | 28.40 | 27.06 | 27.33 | 192,405 | -0.96(-3.39%) |
Apr 12, 2019 | 28.78 | 28.97 | 28.19 | 28.28 | 127,780 | -0.34(-1.19%) |
Apr 11, 2019 | 28.50 | 29.59 | 27.89 | 28.63 | 282,694 | +0.27(+0.94%) |
Apr 10, 2019 | 28.60 | 28.97 | 28.35 | 28.36 | 200,442 | -0.21(-0.73%) |
Apr 09, 2019 | 28.83 | 28.83 | 28.28 | 28.57 | 175,550 | -0.08(-0.26%) |
Apr 08, 2019 | 28.68 | 28.86 | 28.32 | 28.64 | 96,380 | -0.05(-0.17%) |
Apr 05, 2019 | 28.81 | 28.94 | 28.52 | 28.69 | 75,382 | -0.01(-0.03%) |
Apr 04, 2019 | 28.77 | 28.92 | 28.35 | 28.70 | 90,696 | -0.06(-0.20%) |
Apr 03, 2019 | 29.38 | 29.39 | 28.74 | 28.76 | 61,269 | -0.45(-1.53%) |
Apr 02, 2019 | 29.08 | 29.47 | 28.66 | 29.20 | 172,592 | +0.12(+0.42%) |
Apr 01, 2019 | 29.42 | 29.56 | 28.91 | 29.08 | 225,087 | -0.32(-1.10%) |
Mar 29, 2019 | 28.70 | 29.65 | 28.52 | 29.40 | 185,556 | +0.98(+3.44%) |
Mar 28, 2019 | 28.54 | 28.84 | 27.90 | 28.43 | 75,840 | -0.07(-0.23%) |
Mar 27, 2019 | 28.86 | 28.86 | 27.86 | 28.49 | 69,720 | -0.39(-1.35%) |
Mar 26, 2019 | 28.50 | 28.94 | 28.11 | 28.88 | 120,748 | +0.54(+1.91%) |
Mar 25, 2019 | 28.69 | 29.00 | 28.20 | 28.34 | 163,412 | -0.43(-1.48%) |
Mar 22, 2019 | 29.62 | 30.17 | 28.77 | 28.77 | 156,035 | -0.87(-2.94%) |
Mar 21, 2019 | 29.11 | 30.09 | 29.11 | 29.64 | 90,723 | +0.30(+1.02%) |
Mar 20, 2019 | 29.38 | 29.67 | 29.03 | 29.34 | 102,892 | -0.04(-0.13%) |
Mar 19, 2019 | 29.92 | 30.00 | 29.18 | 29.38 | 112,346 | -0.46(-1.55%) |
Mar 18, 2019 | 29.77 | 30.08 | 29.17 | 29.84 | 223,044 | +0.26(+0.90%) |
Mar 15, 2019 | 28.85 | 29.98 | 28.85 | 29.58 | 407,125 | +0.80(+2.79%) |
Mar 14, 2019 | 29.00 | 29.28 | 28.70 | 28.77 | 106,809 | -0.23(-0.78%) |
Mar 13, 2019 | 28.46 | 29.57 | 28.44 | 29.00 | 163,891 | +0.66(+2.34%) |
Mar 12, 2019 | 28.21 | 28.43 | 27.86 | 28.34 | 80,976 | +0.03(+0.10%) |
Mar 11, 2019 | 28.19 | 28.50 | 28.06 | 28.31 | 86,179 | +0.16(+0.57%) |
Mar 08, 2019 | 28.18 | 28.38 | 27.85 | 28.15 | 76,223 | -0.06(-0.20%) |
Mar 07, 2019 | 28.40 | 28.62 | 27.97 | 28.21 | 78,232 | -0.25(-0.86%) |
Mar 06, 2019 | 29.08 | 29.08 | 28.44 | 28.45 | 188,829 | -0.61(-2.12%) |
Mar 05, 2019 | 28.46 | 29.22 | 28.14 | 29.07 | 146,031 | +0.61(+2.16%) |
Mar 04, 2019 | 28.94 | 29.30 | 28.19 | 28.45 | 205,131 | -0.52(-1.80%) |
Mar 01, 2019 | 28.46 | 28.97 | 28.41 | 28.97 | 100,116 | +0.67(+2.37%) |
Feb 28, 2019 | 27.96 | 28.33 | 27.57 | 28.30 | 163,457 | +0.30(+1.08%) |
Feb 27, 2019 | 27.70 | 28.26 | 27.58 | 28.00 | 125,559 | +0.17(+0.61%) |
Feb 26, 2019 | 28.29 | 28.37 | 27.61 | 27.83 | 100,856 | -0.56(-1.97%) |
Feb 25, 2019 | 28.17 | 28.46 | 27.52 | 28.39 | 156,580 | +0.32(+1.15%) |
Feb 22, 2019 | 27.72 | 28.40 | 27.38 | 28.06 | 248,546 | +0.42(+1.51%) |
Feb 21, 2019 | 29.47 | 29.47 | 26.19 | 27.65 | 445,696 | -1.46(-5.00%) |
Feb 20, 2019 | 26.02 | 30.68 | 25.79 | 29.11 | 877,585 | +5.36(+22.59%) |
Feb 19, 2019 | 23.71 | 24.34 | 23.61 | 23.74 | 459,655 | -0.05(-0.20%) |
Feb 15, 2019 | 23.59 | 23.96 | 23.59 | 23.79 | 105,402 | +0.29(+1.25%) |
Feb 14, 2019 | 23.46 | 23.76 | 23.37 | 23.50 | 89,799 | -0.04(-0.16%) |
Feb 13, 2019 | 23.19 | 23.66 | 23.13 | 23.53 | 69,855 | +0.31(+1.34%) |
Feb 12, 2019 | 22.92 | 23.31 | 22.85 | 23.22 | 40,510 | +0.38(+1.66%) |
Feb 11, 2019 | 22.64 | 22.85 | 22.40 | 22.84 | 154,442 | +0.35(+1.56%) |
Feb 08, 2019 | 22.43 | 22.50 | 21.99 | 22.49 | 40,173 | +0.00(+0.00%) |
Feb 07, 2019 | 22.40 | 22.95 | 22.10 | 22.49 | 122,615 | +0.01(+0.04%) |
Feb 06, 2019 | 22.74 | 22.93 | 22.40 | 22.48 | 102,772 | -0.40(-1.74%) |
Feb 05, 2019 | 22.98 | 23.14 | 22.47 | 22.88 | 106,763 | -0.09(-0.41%) |
Feb 04, 2019 | 22.37 | 22.99 | 22.37 | 22.98 | 92,610 | +0.54(+2.40%) |