Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.03 | 29.12 | 28.90 | 28.98 | 98,706 | -0.14(-0.48%) |
Apr 29, 2019 | 29.09 | 29.26 | 29.01 | 29.12 | 115,521 | -0.12(-0.42%) |
Apr 26, 2019 | 29.11 | 29.27 | 28.94 | 29.24 | 104,544 | +0.00(+0.00%) |
Apr 25, 2019 | 29.38 | 29.38 | 29.09 | 29.24 | 211,511 | +0.05(+0.18%) |
Apr 24, 2019 | 29.27 | 29.27 | 28.92 | 29.19 | 258,578 | -0.52(-1.74%) |
Apr 23, 2019 | 29.79 | 29.88 | 29.65 | 29.71 | 198,106 | +0.34(+1.17%) |
Apr 22, 2019 | 29.17 | 29.47 | 29.17 | 29.36 | 82,163 | +0.20(+0.69%) |
Apr 18, 2019 | 29.04 | 29.26 | 28.99 | 29.16 | 200,092 | -0.61(-2.06%) |
Apr 17, 2019 | 29.64 | 29.79 | 29.55 | 29.78 | 243,924 | +0.13(+0.44%) |
Apr 16, 2019 | 29.21 | 29.69 | 29.16 | 29.64 | 243,964 | +0.78(+2.71%) |
Apr 15, 2019 | 29.01 | 29.12 | 28.79 | 28.86 | 271,681 | -0.32(-1.11%) |
Apr 12, 2019 | 29.49 | 29.53 | 29.15 | 29.19 | 305,320 | +0.39(+1.34%) |
Apr 11, 2019 | 29.01 | 29.09 | 28.66 | 28.80 | 168,746 | -0.43(-1.47%) |
Apr 10, 2019 | 29.45 | 29.49 | 29.20 | 29.23 | 283,675 | +0.27(+0.94%) |
Apr 09, 2019 | 29.21 | 29.26 | 28.87 | 28.96 | 257,296 | -0.14(-0.48%) |
Apr 08, 2019 | 29.21 | 29.28 | 28.96 | 29.10 | 183,891 | +0.12(+0.42%) |
Apr 05, 2019 | 29.14 | 29.16 | 28.85 | 28.98 | 146,681 | +0.25(+0.86%) |
Apr 04, 2019 | 28.59 | 28.86 | 28.56 | 28.73 | 308,661 | +0.46(+1.61%) |
Apr 03, 2019 | 28.43 | 28.62 | 28.17 | 28.27 | 274,276 | +0.71(+2.58%) |
Apr 02, 2019 | 27.63 | 27.79 | 27.55 | 27.56 | 187,849 | -0.22(-0.79%) |
Apr 01, 2019 | 27.67 | 27.85 | 27.62 | 27.78 | 125,619 | +0.61(+2.26%) |
Mar 29, 2019 | 27.44 | 27.50 | 27.14 | 27.17 | 104,089 | +0.11(+0.42%) |
Mar 28, 2019 | 27.05 | 27.20 | 26.92 | 27.05 | 159,996 | +0.18(+0.69%) |
Mar 27, 2019 | 27.03 | 27.09 | 26.69 | 26.87 | 146,765 | -0.18(-0.68%) |
Mar 26, 2019 | 26.91 | 27.12 | 26.81 | 27.05 | 153,064 | +0.30(+1.12%) |
Mar 25, 2019 | 26.74 | 26.94 | 26.61 | 26.76 | 249,495 | -0.29(-1.07%) |
Mar 22, 2019 | 27.62 | 27.67 | 27.02 | 27.05 | 231,979 | -0.61(-2.19%) |
Mar 21, 2019 | 27.45 | 27.70 | 27.41 | 27.65 | 111,133 | -0.06(-0.22%) |
Mar 20, 2019 | 27.60 | 27.89 | 27.31 | 27.71 | 260,236 | +0.47(+1.74%) |
Mar 19, 2019 | 27.62 | 27.67 | 27.15 | 27.24 | 379,972 | +0.62(+2.34%) |
Mar 18, 2019 | 26.69 | 26.70 | 26.47 | 26.61 | 139,112 | +0.49(+1.88%) |
Mar 15, 2019 | 26.39 | 26.42 | 25.94 | 26.12 | 234,371 | -0.30(-1.13%) |
Mar 14, 2019 | 26.61 | 26.64 | 26.40 | 26.42 | 250,156 | +0.53(+2.03%) |
Mar 13, 2019 | 25.85 | 25.99 | 25.76 | 25.90 | 181,110 | +0.27(+1.05%) |
Mar 12, 2019 | 25.61 | 25.84 | 25.60 | 25.63 | 267,226 | -0.20(-0.77%) |
Mar 11, 2019 | 25.43 | 25.90 | 25.43 | 25.83 | 192,129 | +0.34(+1.33%) |
Mar 08, 2019 | 25.27 | 25.49 | 25.25 | 25.49 | 269,709 | -0.48(-1.87%) |
Mar 07, 2019 | 26.17 | 26.20 | 25.84 | 25.97 | 174,584 | -0.18(-0.70%) |
Mar 06, 2019 | 26.24 | 26.38 | 26.12 | 26.16 | 159,354 | -0.11(-0.43%) |
Mar 05, 2019 | 26.11 | 26.36 | 26.05 | 26.27 | 110,060 | +0.15(+0.56%) |
Mar 04, 2019 | 26.10 | 26.19 | 25.93 | 26.12 | 146,373 | -0.04(-0.17%) |
Mar 01, 2019 | 26.36 | 26.37 | 26.09 | 26.17 | 202,167 | -0.29(-1.08%) |
Feb 28, 2019 | 26.72 | 26.72 | 26.25 | 26.45 | 243,071 | -0.08(-0.29%) |
Feb 27, 2019 | 26.62 | 26.68 | 26.33 | 26.53 | 226,737 | +0.25(+0.96%) |
Feb 26, 2019 | 26.04 | 26.37 | 26.02 | 26.28 | 184,056 | +0.33(+1.27%) |
Feb 25, 2019 | 25.89 | 26.06 | 25.75 | 25.95 | 211,001 | +0.58(+2.29%) |
Feb 22, 2019 | 25.64 | 25.72 | 25.33 | 25.37 | 176,997 | +0.16(+0.62%) |
Feb 21, 2019 | 25.60 | 25.65 | 25.13 | 25.21 | 113,701 | -0.42(-1.66%) |
Feb 20, 2019 | 25.46 | 25.79 | 25.39 | 25.64 | 165,885 | +0.20(+0.78%) |
Feb 19, 2019 | 25.14 | 25.53 | 25.13 | 25.44 | 154,337 | +0.61(+2.44%) |
Feb 15, 2019 | 25.15 | 25.15 | 24.69 | 24.83 | 162,103 | +0.01(+0.03%) |
Feb 14, 2019 | 24.82 | 24.87 | 24.64 | 24.82 | 187,937 | -0.43(-1.71%) |
Feb 13, 2019 | 25.55 | 25.68 | 25.22 | 25.26 | 342,443 | +0.74(+3.04%) |
Feb 12, 2019 | 24.37 | 24.61 | 24.35 | 24.51 | 190,194 | +0.35(+1.43%) |
Feb 11, 2019 | 24.31 | 24.38 | 24.09 | 24.16 | 262,851 | -0.77(-3.09%) |
Feb 08, 2019 | 24.61 | 24.94 | 24.51 | 24.94 | 495,776 | -1.02(-3.94%) |
Feb 07, 2019 | 26.21 | 26.30 | 25.77 | 25.96 | 220,874 | -0.94(-3.51%) |
Feb 06, 2019 | 27.15 | 27.20 | 26.86 | 26.90 | 151,710 | -0.13(-0.48%) |
Feb 05, 2019 | 27.07 | 27.09 | 26.88 | 27.03 | 355,422 | +0.82(+3.14%) |
Feb 04, 2019 | 26.08 | 26.23 | 25.99 | 26.21 | 127,110 | +0.10(+0.36%) |