Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 27.64 | 27.64 | 27.32 | 27.45 | 534,404 | -0.08(-0.28%) |
Apr 29, 2019 | 27.35 | 27.67 | 27.18 | 27.53 | 267,599 | +0.24(+0.87%) |
Apr 26, 2019 | 27.01 | 27.30 | 26.99 | 27.29 | 241,544 | +0.40(+1.49%) |
Apr 25, 2019 | 27.33 | 27.33 | 26.84 | 26.89 | 296,550 | -0.52(-1.91%) |
Apr 24, 2019 | 27.14 | 27.66 | 27.09 | 27.42 | 471,645 | +0.32(+1.20%) |
Apr 23, 2019 | 26.72 | 27.15 | 26.64 | 27.09 | 341,994 | +0.52(+1.98%) |
Apr 22, 2019 | 26.48 | 26.61 | 26.38 | 26.57 | 272,740 | +0.07(+0.25%) |
Apr 18, 2019 | 26.11 | 26.60 | 26.11 | 26.50 | 394,225 | +0.42(+1.61%) |
Apr 17, 2019 | 25.96 | 26.14 | 25.77 | 26.08 | 216,737 | +0.27(+1.04%) |
Apr 16, 2019 | 25.70 | 25.96 | 25.64 | 25.81 | 293,291 | +0.22(+0.86%) |
Apr 15, 2019 | 25.80 | 25.80 | 25.38 | 25.59 | 126,613 | -0.12(-0.48%) |
Apr 12, 2019 | 25.85 | 25.86 | 25.53 | 25.72 | 124,596 | +0.07(+0.26%) |
Apr 11, 2019 | 25.57 | 25.76 | 25.53 | 25.65 | 131,665 | +0.11(+0.41%) |
Apr 10, 2019 | 25.22 | 25.71 | 25.19 | 25.55 | 342,668 | +0.32(+1.29%) |
Apr 09, 2019 | 25.21 | 25.50 | 25.08 | 25.22 | 191,731 | -0.11(-0.45%) |
Apr 08, 2019 | 25.15 | 25.35 | 25.06 | 25.34 | 130,114 | +0.04(+0.15%) |
Apr 05, 2019 | 25.13 | 25.38 | 25.05 | 25.30 | 169,133 | +0.18(+0.72%) |
Apr 04, 2019 | 24.99 | 25.28 | 24.93 | 25.12 | 120,716 | +0.15(+0.61%) |
Apr 03, 2019 | 24.92 | 25.15 | 24.90 | 24.96 | 184,952 | +0.28(+1.12%) |
Apr 02, 2019 | 25.11 | 25.24 | 24.55 | 24.69 | 257,191 | -0.40(-1.60%) |
Apr 01, 2019 | 24.99 | 25.17 | 24.83 | 25.09 | 216,233 | +0.29(+1.15%) |
Mar 29, 2019 | 24.72 | 24.89 | 24.45 | 24.80 | 401,875 | +0.23(+0.93%) |
Mar 28, 2019 | 24.24 | 24.61 | 24.13 | 24.57 | 309,765 | +0.37(+1.54%) |
Mar 27, 2019 | 23.76 | 24.30 | 23.74 | 24.20 | 250,765 | +0.43(+1.81%) |
Mar 26, 2019 | 23.74 | 23.92 | 23.64 | 23.77 | 263,849 | +0.17(+0.73%) |
Mar 25, 2019 | 23.48 | 23.83 | 23.23 | 23.60 | 307,099 | +0.19(+0.82%) |
Mar 22, 2019 | 24.17 | 24.32 | 23.37 | 23.41 | 248,879 | -1.00(-4.10%) |
Mar 21, 2019 | 24.27 | 24.66 | 24.27 | 24.41 | 279,677 | +0.06(+0.24%) |
Mar 20, 2019 | 24.35 | 24.73 | 24.05 | 24.35 | 291,550 | -0.07(-0.27%) |
Mar 19, 2019 | 24.73 | 24.73 | 24.31 | 24.42 | 382,527 | -0.11(-0.43%) |
Mar 18, 2019 | 24.06 | 24.54 | 23.99 | 24.52 | 318,159 | +0.47(+1.94%) |
Mar 15, 2019 | 23.71 | 24.09 | 23.57 | 24.06 | 860,546 | +0.57(+2.44%) |
Mar 14, 2019 | 23.47 | 23.55 | 23.22 | 23.48 | 266,419 | +0.02(+0.08%) |
Mar 13, 2019 | 23.29 | 23.57 | 23.26 | 23.47 | 312,424 | +0.29(+1.27%) |
Mar 12, 2019 | 23.16 | 23.23 | 22.77 | 23.17 | 240,809 | +0.00(+0.00%) |
Mar 11, 2019 | 22.89 | 23.21 | 22.78 | 23.17 | 298,852 | +0.34(+1.50%) |
Mar 08, 2019 | 22.96 | 23.08 | 22.75 | 22.83 | 204,166 | -0.29(-1.23%) |
Mar 07, 2019 | 23.20 | 23.25 | 22.90 | 23.11 | 243,073 | -0.10(-0.45%) |
Mar 06, 2019 | 23.72 | 23.83 | 23.14 | 23.22 | 774,293 | -0.42(-1.77%) |
Mar 05, 2019 | 23.75 | 23.80 | 23.50 | 23.64 | 423,499 | -0.11(-0.48%) |
Mar 04, 2019 | 23.52 | 23.85 | 23.39 | 23.75 | 682,851 | +0.41(+1.75%) |
Mar 01, 2019 | 23.57 | 23.57 | 22.51 | 23.34 | 434,721 | -0.04(-0.16%) |
Feb 28, 2019 | 23.53 | 23.68 | 22.73 | 23.38 | 630,821 | +1.57(+7.20%) |
Feb 27, 2019 | 21.70 | 21.86 | 21.46 | 21.81 | 254,636 | +0.04(+0.17%) |
Feb 26, 2019 | 21.87 | 21.98 | 21.55 | 21.77 | 425,681 | -0.16(-0.74%) |
Feb 25, 2019 | 22.18 | 22.34 | 21.84 | 21.93 | 232,091 | -0.04(-0.17%) |
Feb 22, 2019 | 21.81 | 22.10 | 21.72 | 21.97 | 259,255 | +0.27(+1.23%) |
Feb 21, 2019 | 21.70 | 21.85 | 21.47 | 21.71 | 539,229 | -0.04(-0.18%) |
Feb 20, 2019 | 21.60 | 21.84 | 21.59 | 21.74 | 580,443 | +0.14(+0.66%) |
Feb 19, 2019 | 21.38 | 21.63 | 21.27 | 21.60 | 498,053 | +0.08(+0.35%) |
Feb 15, 2019 | 20.95 | 21.54 | 20.95 | 21.53 | 321,283 | +0.70(+3.38%) |
Feb 14, 2019 | 20.63 | 21.08 | 20.63 | 20.82 | 344,236 | +0.05(+0.23%) |
Feb 13, 2019 | 20.79 | 20.96 | 20.62 | 20.77 | 127,571 | +0.09(+0.41%) |
Feb 12, 2019 | 20.40 | 20.74 | 20.40 | 20.69 | 152,958 | +0.44(+2.16%) |
Feb 11, 2019 | 19.99 | 20.26 | 19.89 | 20.25 | 210,627 | +0.29(+1.48%) |
Feb 08, 2019 | 20.17 | 20.29 | 19.90 | 19.96 | 121,007 | -0.30(-1.50%) |
Feb 07, 2019 | 20.35 | 20.42 | 19.98 | 20.26 | 212,807 | -0.30(-1.48%) |
Feb 06, 2019 | 20.49 | 20.65 | 20.40 | 20.56 | 109,075 | +0.00(+0.00%) |
Feb 05, 2019 | 20.75 | 20.96 | 20.55 | 20.56 | 125,417 | -0.17(-0.83%) |
Feb 04, 2019 | 20.59 | 20.80 | 20.44 | 20.74 | 272,674 | +0.17(+0.83%) |