Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 28.61 | 29.03 | 28.22 | 28.38 | 435,683 | -0.20(-0.69%) |
Apr 29, 2019 | 28.58 | 28.97 | 28.52 | 28.58 | 385,935 | +0.01(+0.03%) |
Apr 26, 2019 | 27.89 | 28.61 | 27.84 | 28.57 | 416,498 | +0.68(+2.43%) |
Apr 25, 2019 | 28.43 | 28.43 | 27.52 | 27.89 | 749,051 | -0.67(-2.34%) |
Apr 24, 2019 | 28.66 | 28.96 | 28.49 | 28.56 | 1,958,451 | -0.06(-0.21%) |
Apr 23, 2019 | 27.88 | 28.78 | 27.83 | 28.62 | 834,284 | +0.81(+2.89%) |
Apr 22, 2019 | 28.09 | 28.17 | 27.61 | 27.82 | 395,097 | -0.33(-1.19%) |
Apr 18, 2019 | 28.13 | 28.64 | 28.12 | 28.15 | 419,417 | -0.17(-0.60%) |
Apr 17, 2019 | 27.87 | 28.35 | 27.66 | 28.32 | 744,653 | +0.69(+2.48%) |
Apr 16, 2019 | 26.14 | 27.66 | 25.77 | 27.64 | 1,301,382 | +1.49(+5.70%) |
Apr 15, 2019 | 26.56 | 26.74 | 26.00 | 26.15 | 412,921 | -0.35(-1.33%) |
Apr 12, 2019 | 26.25 | 26.60 | 26.14 | 26.50 | 327,640 | +0.49(+1.88%) |
Apr 11, 2019 | 26.16 | 26.23 | 25.94 | 26.01 | 256,420 | +0.02(+0.07%) |
Apr 10, 2019 | 25.78 | 26.02 | 25.60 | 25.99 | 286,211 | +0.26(+1.00%) |
Apr 09, 2019 | 25.95 | 26.07 | 25.68 | 25.74 | 293,272 | -0.29(-1.12%) |
Apr 08, 2019 | 25.84 | 26.10 | 25.79 | 26.03 | 293,700 | +0.10(+0.40%) |
Apr 05, 2019 | 25.64 | 25.97 | 25.49 | 25.92 | 303,353 | +0.29(+1.14%) |
Apr 04, 2019 | 25.22 | 25.74 | 25.11 | 25.63 | 437,102 | +0.42(+1.66%) |
Apr 03, 2019 | 25.27 | 25.43 | 25.05 | 25.21 | 327,916 | +0.27(+1.06%) |
Apr 02, 2019 | 25.21 | 25.24 | 24.93 | 24.95 | 345,701 | -0.27(-1.05%) |
Apr 01, 2019 | 24.91 | 25.28 | 24.91 | 25.21 | 376,702 | +0.47(+1.90%) |
Mar 29, 2019 | 25.20 | 25.21 | 24.69 | 24.74 | 409,609 | -0.23(-0.93%) |
Mar 28, 2019 | 24.93 | 25.10 | 24.71 | 24.97 | 360,153 | +0.03(+0.10%) |
Mar 27, 2019 | 24.71 | 25.08 | 24.41 | 24.95 | 361,699 | +0.10(+0.41%) |
Mar 26, 2019 | 24.29 | 24.85 | 24.16 | 24.84 | 390,487 | +0.69(+2.87%) |
Mar 25, 2019 | 24.06 | 24.38 | 23.83 | 24.15 | 486,255 | +0.09(+0.36%) |
Mar 22, 2019 | 24.71 | 24.81 | 24.03 | 24.07 | 711,912 | -0.79(-3.17%) |
Mar 21, 2019 | 24.95 | 25.45 | 24.82 | 24.85 | 492,466 | -0.24(-0.96%) |
Mar 20, 2019 | 25.49 | 25.67 | 25.06 | 25.09 | 431,124 | -0.43(-1.68%) |
Mar 19, 2019 | 26.19 | 26.28 | 25.48 | 25.52 | 467,956 | -0.59(-2.26%) |
Mar 18, 2019 | 25.82 | 26.17 | 25.82 | 26.11 | 285,234 | +0.37(+1.43%) |
Mar 15, 2019 | 25.75 | 26.05 | 25.68 | 25.74 | 1,102,955 | -0.02(-0.07%) |
Mar 14, 2019 | 25.56 | 25.87 | 25.43 | 25.76 | 413,198 | +0.21(+0.80%) |
Mar 13, 2019 | 25.90 | 25.98 | 25.54 | 25.56 | 471,342 | -0.27(-1.03%) |
Mar 12, 2019 | 25.95 | 26.03 | 25.68 | 25.82 | 534,817 | -0.03(-0.13%) |
Mar 11, 2019 | 25.66 | 26.02 | 25.57 | 25.86 | 471,885 | +0.21(+0.80%) |
Mar 08, 2019 | 25.21 | 25.76 | 25.04 | 25.65 | 375,397 | +0.26(+1.01%) |
Mar 07, 2019 | 25.87 | 25.92 | 25.36 | 25.39 | 527,571 | -0.51(-1.98%) |
Mar 06, 2019 | 26.60 | 26.62 | 25.84 | 25.91 | 477,475 | -0.61(-2.29%) |
Mar 05, 2019 | 26.32 | 26.65 | 26.10 | 26.51 | 469,157 | +0.14(+0.52%) |
Mar 04, 2019 | 26.40 | 26.59 | 26.11 | 26.38 | 289,408 | -0.06(-0.23%) |
Mar 01, 2019 | 26.47 | 26.62 | 26.14 | 26.44 | 251,977 | +0.16(+0.62%) |
Feb 28, 2019 | 26.30 | 26.57 | 26.17 | 26.28 | 334,665 | -0.03(-0.10%) |
Feb 27, 2019 | 26.08 | 26.31 | 26.01 | 26.30 | 190,054 | +0.23(+0.89%) |
Feb 26, 2019 | 26.27 | 26.48 | 26.06 | 26.07 | 318,304 | -0.32(-1.20%) |
Feb 25, 2019 | 26.48 | 26.58 | 26.28 | 26.39 | 333,338 | +0.05(+0.20%) |
Feb 22, 2019 | 26.10 | 26.34 | 26.00 | 26.34 | 380,301 | +0.29(+1.12%) |
Feb 21, 2019 | 26.15 | 26.15 | 25.80 | 26.04 | 217,481 | -0.03(-0.13%) |
Feb 20, 2019 | 25.88 | 26.11 | 25.67 | 26.08 | 315,868 | +0.21(+0.83%) |
Feb 19, 2019 | 25.42 | 25.99 | 25.39 | 25.86 | 415,185 | +0.36(+1.41%) |
Feb 15, 2019 | 25.24 | 25.62 | 25.24 | 25.50 | 442,653 | +0.41(+1.64%) |
Feb 14, 2019 | 25.27 | 25.38 | 25.08 | 25.09 | 523,447 | -0.36(-1.41%) |
Feb 13, 2019 | 25.50 | 25.55 | 25.30 | 25.45 | 438,439 | +0.00(+0.00%) |
Feb 12, 2019 | 25.36 | 25.59 | 25.35 | 25.45 | 249,113 | +0.22(+0.88%) |
Feb 11, 2019 | 25.13 | 25.26 | 24.94 | 25.23 | 308,395 | +0.22(+0.89%) |
Feb 08, 2019 | 25.35 | 25.48 | 24.98 | 25.01 | 418,483 | -0.44(-1.72%) |
Feb 07, 2019 | 25.55 | 25.68 | 25.13 | 25.44 | 369,166 | +0.09(+0.34%) |
Feb 06, 2019 | 25.30 | 25.48 | 25.14 | 25.36 | 330,867 | +0.01(+0.03%) |
Feb 05, 2019 | 25.25 | 25.36 | 25.10 | 25.35 | 445,530 | +0.09(+0.34%) |
Feb 04, 2019 | 24.96 | 25.27 | 24.77 | 25.27 | 407,281 | +0.35(+1.40%) |