Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.55 | 26.10 | 25.34 | 25.96 | 398,084 | +0.43(+1.68%) |
Apr 29, 2019 | 25.79 | 25.95 | 25.50 | 25.53 | 456,009 | +0.08(+0.31%) |
Apr 26, 2019 | 25.25 | 25.84 | 25.13 | 25.45 | 319,300 | +0.32(+1.27%) |
Apr 25, 2019 | 25.20 | 25.59 | 24.81 | 25.13 | 635,176 | -0.11(-0.44%) |
Apr 24, 2019 | 25.70 | 25.91 | 24.91 | 25.24 | 499,202 | -0.82(-3.15%) |
Apr 23, 2019 | 26.02 | 26.48 | 25.85 | 26.06 | 665,065 | +0.29(+1.13%) |
Apr 22, 2019 | 25.67 | 26.05 | 25.31 | 25.77 | 687,270 | -0.11(-0.43%) |
Apr 18, 2019 | 24.60 | 26.23 | 24.28 | 25.88 | 1,080,700 | +1.70(+7.03%) |
Apr 17, 2019 | 25.40 | 25.55 | 23.74 | 24.18 | 915,873 | -1.22(-4.80%) |
Apr 16, 2019 | 25.40 | 25.60 | 25.24 | 25.40 | 511,761 | -0.05(-0.20%) |
Apr 15, 2019 | 25.87 | 25.95 | 25.33 | 25.45 | 606,064 | -0.54(-2.08%) |
Apr 12, 2019 | 26.80 | 27.24 | 25.66 | 25.99 | 526,500 | -1.11(-4.10%) |
Apr 11, 2019 | 27.77 | 27.86 | 27.06 | 27.10 | 741,707 | -1.00(-3.56%) |
Apr 10, 2019 | 28.38 | 28.43 | 27.94 | 28.10 | 456,212 | +0.32(+1.15%) |
Apr 09, 2019 | 27.67 | 28.09 | 27.27 | 27.78 | 833,568 | -0.38(-1.35%) |
Apr 08, 2019 | 28.76 | 28.76 | 28.07 | 28.16 | 465,319 | -0.87(-3.00%) |
Apr 05, 2019 | 29.54 | 29.65 | 29.01 | 29.03 | 296,400 | -1.04(-3.46%) |
Apr 04, 2019 | 30.00 | 30.30 | 29.60 | 30.07 | 551,158 | -0.22(-0.73%) |
Apr 03, 2019 | 29.58 | 30.58 | 29.55 | 30.29 | 963,685 | +0.31(+1.03%) |
Apr 02, 2019 | 29.95 | 30.05 | 29.56 | 29.98 | 226,183 | -0.03(-0.10%) |
Apr 01, 2019 | 29.64 | 30.06 | 29.54 | 30.01 | 442,122 | +0.80(+2.74%) |
Mar 29, 2019 | 28.58 | 29.26 | 28.52 | 29.21 | 416,100 | +0.90(+3.18%) |
Mar 28, 2019 | 27.60 | 28.51 | 27.30 | 28.31 | 875,505 | -0.20(-0.70%) |
Mar 27, 2019 | 29.65 | 29.82 | 28.32 | 28.51 | 816,613 | -2.13(-6.95%) |
Mar 26, 2019 | 30.54 | 30.90 | 29.88 | 30.64 | 665,428 | +0.14(+0.46%) |
Mar 25, 2019 | 29.87 | 31.11 | 29.85 | 30.50 | 427,533 | +0.26(+0.86%) |
Mar 22, 2019 | 31.23 | 31.41 | 30.14 | 30.24 | 499,800 | -2.05(-6.35%) |
Mar 21, 2019 | 33.05 | 33.13 | 31.06 | 32.29 | 445,528 | -0.42(-1.28%) |
Mar 20, 2019 | 33.38 | 33.38 | 32.14 | 32.71 | 632,997 | -0.51(-1.54%) |
Mar 19, 2019 | 33.26 | 34.09 | 33.14 | 33.22 | 446,163 | +0.05(+0.15%) |
Mar 18, 2019 | 32.21 | 33.33 | 32.11 | 33.17 | 361,079 | +0.95(+2.95%) |
Mar 15, 2019 | 32.19 | 32.74 | 32.16 | 32.22 | 337,600 | +0.32(+1.00%) |
Mar 14, 2019 | 32.24 | 32.67 | 31.69 | 31.90 | 511,671 | +0.20(+0.63%) |
Mar 13, 2019 | 31.12 | 31.76 | 30.89 | 31.70 | 419,145 | +0.33(+1.05%) |
Mar 12, 2019 | 30.99 | 31.91 | 30.94 | 31.37 | 1,194,162 | +0.60(+1.95%) |
Mar 11, 2019 | 30.94 | 31.18 | 30.49 | 30.77 | 843,897 | +2.12(+7.40%) |
Mar 08, 2019 | 27.93 | 28.73 | 27.77 | 28.65 | 454,500 | +0.54(+1.92%) |
Mar 07, 2019 | 28.68 | 28.71 | 27.84 | 28.11 | 317,880 | -0.58(-2.02%) |
Mar 06, 2019 | 29.48 | 29.87 | 28.45 | 28.69 | 454,290 | -0.76(-2.58%) |
Mar 05, 2019 | 29.13 | 29.69 | 28.93 | 29.45 | 355,301 | +0.44(+1.52%) |
Mar 04, 2019 | 28.93 | 29.24 | 28.58 | 29.01 | 121,328 | +0.06(+0.21%) |
Mar 01, 2019 | 29.16 | 29.37 | 28.81 | 28.95 | 435,100 | -0.82(-2.75%) |
Feb 28, 2019 | 29.94 | 30.37 | 29.57 | 29.77 | 322,937 | -0.65(-2.14%) |
Feb 27, 2019 | 30.42 | 30.57 | 30.34 | 30.42 | 143,480 | -0.33(-1.07%) |
Feb 26, 2019 | 30.31 | 30.90 | 30.18 | 30.75 | 198,092 | +0.36(+1.18%) |
Feb 25, 2019 | 30.60 | 30.91 | 30.38 | 30.39 | 321,287 | +0.29(+0.96%) |
Feb 22, 2019 | 29.90 | 30.24 | 29.69 | 30.10 | 550,100 | +0.41(+1.38%) |
Feb 21, 2019 | 29.93 | 30.06 | 29.50 | 29.69 | 444,252 | -0.76(-2.50%) |
Feb 20, 2019 | 30.97 | 31.27 | 30.35 | 30.45 | 405,451 | -0.50(-1.62%) |
Feb 19, 2019 | 30.98 | 31.81 | 30.40 | 30.95 | 594,219 | +0.00(+0.00%) |
Feb 15, 2019 | 30.65 | 31.17 | 30.25 | 30.95 | 358,300 | +0.11(+0.36%) |
Feb 14, 2019 | 29.73 | 31.11 | 29.54 | 30.84 | 465,321 | +0.38(+1.25%) |
Feb 13, 2019 | 30.56 | 30.71 | 30.21 | 30.46 | 292,858 | -0.36(-1.17%) |
Feb 12, 2019 | 29.88 | 31.24 | 29.87 | 30.82 | 912,628 | +1.24(+4.19%) |
Feb 11, 2019 | 29.97 | 29.98 | 29.22 | 29.58 | 264,989 | -0.08(-0.27%) |
Feb 08, 2019 | 29.14 | 29.76 | 28.66 | 29.66 | 343,300 | +0.22(+0.75%) |
Feb 07, 2019 | 29.93 | 29.99 | 28.84 | 29.44 | 370,620 | -0.60(-2.00%) |
Feb 06, 2019 | 30.59 | 30.72 | 29.97 | 30.04 | 320,252 | -1.54(-4.88%) |
Feb 05, 2019 | 31.76 | 31.84 | 31.14 | 31.58 | 609,579 | +0.61(+1.97%) |
Feb 04, 2019 | 30.99 | 31.21 | 30.66 | 30.97 | 950,526 | +0.65(+2.14%) |