Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.77 | 29.77 | 28.22 | 28.26 | 251,660 | -1.52(-5.10%) |
Apr 29, 2019 | 30.01 | 30.29 | 29.73 | 29.78 | 202,702 | -0.16(-0.53%) |
Apr 26, 2019 | 29.50 | 30.00 | 29.50 | 29.94 | 114,400 | +0.45(+1.53%) |
Apr 25, 2019 | 29.67 | 29.83 | 29.20 | 29.49 | 89,909 | -0.32(-1.07%) |
Apr 24, 2019 | 29.53 | 29.91 | 29.29 | 29.81 | 110,853 | +0.24(+0.81%) |
Apr 23, 2019 | 29.09 | 29.59 | 28.82 | 29.57 | 134,953 | +0.53(+1.83%) |
Apr 22, 2019 | 29.22 | 29.22 | 28.37 | 29.04 | 233,583 | -0.12(-0.41%) |
Apr 18, 2019 | 28.52 | 29.30 | 28.18 | 29.16 | 149,200 | +0.57(+1.99%) |
Apr 17, 2019 | 29.27 | 29.42 | 28.58 | 28.59 | 149,530 | -0.74(-2.52%) |
Apr 16, 2019 | 28.91 | 29.52 | 28.60 | 29.33 | 321,727 | +0.44(+1.52%) |
Apr 15, 2019 | 29.37 | 29.65 | 28.70 | 28.89 | 277,787 | -0.47(-1.60%) |
Apr 12, 2019 | 29.33 | 29.83 | 29.20 | 29.36 | 107,300 | +0.28(+0.96%) |
Apr 11, 2019 | 29.00 | 29.14 | 28.80 | 29.08 | 129,453 | +0.28(+0.97%) |
Apr 10, 2019 | 28.32 | 29.03 | 27.98 | 28.80 | 208,975 | +0.61(+2.16%) |
Apr 09, 2019 | 29.22 | 29.24 | 28.15 | 28.19 | 211,265 | -1.04(-3.56%) |
Apr 08, 2019 | 29.29 | 29.43 | 28.99 | 29.23 | 191,740 | -0.16(-0.54%) |
Apr 05, 2019 | 28.93 | 29.50 | 28.78 | 29.39 | 443,700 | +0.56(+1.94%) |
Apr 04, 2019 | 28.20 | 28.84 | 28.06 | 28.83 | 138,439 | +0.64(+2.27%) |
Apr 03, 2019 | 28.03 | 28.65 | 28.03 | 28.19 | 101,728 | +0.38(+1.37%) |
Apr 02, 2019 | 28.73 | 28.73 | 27.80 | 27.81 | 123,653 | -0.93(-3.24%) |
Apr 01, 2019 | 27.46 | 28.77 | 27.46 | 28.74 | 297,223 | +1.51(+5.55%) |
Mar 29, 2019 | 27.76 | 28.19 | 27.21 | 27.23 | 216,600 | -0.26(-0.95%) |
Mar 28, 2019 | 26.94 | 27.53 | 26.94 | 27.49 | 152,902 | +0.46(+1.70%) |
Mar 27, 2019 | 26.94 | 27.29 | 26.73 | 27.03 | 302,579 | +0.04(+0.15%) |
Mar 26, 2019 | 26.76 | 27.46 | 26.66 | 26.99 | 216,600 | +0.39(+1.47%) |
Mar 25, 2019 | 26.89 | 27.42 | 26.52 | 26.60 | 243,762 | -0.28(-1.04%) |
Mar 22, 2019 | 27.90 | 28.27 | 26.85 | 26.88 | 345,100 | -1.36(-4.82%) |
Mar 21, 2019 | 28.37 | 28.73 | 27.93 | 28.24 | 300,848 | -0.15(-0.53%) |
Mar 20, 2019 | 29.35 | 29.45 | 28.22 | 28.39 | 409,532 | -0.95(-3.24%) |
Mar 19, 2019 | 30.20 | 30.64 | 29.20 | 29.34 | 858,854 | -2.76(-8.60%) |
Mar 18, 2019 | 32.18 | 32.44 | 32.05 | 32.10 | 243,026 | -0.05(-0.16%) |
Mar 15, 2019 | 31.76 | 32.24 | 31.63 | 32.15 | 235,900 | +0.42(+1.32%) |
Mar 14, 2019 | 31.77 | 31.90 | 31.41 | 31.73 | 146,046 | -0.04(-0.13%) |
Mar 13, 2019 | 32.04 | 32.21 | 31.59 | 31.77 | 129,640 | -0.05(-0.16%) |
Mar 12, 2019 | 32.06 | 32.37 | 31.66 | 31.82 | 93,229 | -0.24(-0.75%) |
Mar 11, 2019 | 32.13 | 32.56 | 31.81 | 32.06 | 113,589 | +0.16(+0.50%) |
Mar 08, 2019 | 31.30 | 32.01 | 31.06 | 31.90 | 153,600 | +0.26(+0.82%) |
Mar 07, 2019 | 31.51 | 32.24 | 31.19 | 31.64 | 171,006 | +0.07(+0.22%) |
Mar 06, 2019 | 32.76 | 32.98 | 31.56 | 31.57 | 306,320 | -1.11(-3.40%) |
Mar 05, 2019 | 32.80 | 33.45 | 32.33 | 32.68 | 192,110 | +0.01(+0.03%) |
Mar 04, 2019 | 34.01 | 34.22 | 32.63 | 32.67 | 216,529 | -1.33(-3.91%) |
Mar 01, 2019 | 34.63 | 35.00 | 33.40 | 34.00 | 471,900 | -0.20(-0.58%) |
Feb 28, 2019 | 35.91 | 35.91 | 33.46 | 34.20 | 651,563 | +1.00(+3.01%) |
Feb 27, 2019 | 33.43 | 33.96 | 33.09 | 33.20 | 286,097 | -0.28(-0.84%) |
Feb 26, 2019 | 33.30 | 33.57 | 33.05 | 33.48 | 160,336 | -0.03(-0.09%) |
Feb 25, 2019 | 33.89 | 33.99 | 33.38 | 33.51 | 184,271 | -0.11(-0.33%) |
Feb 22, 2019 | 32.89 | 33.62 | 32.58 | 33.62 | 206,000 | +0.88(+2.69%) |
Feb 21, 2019 | 32.92 | 32.92 | 32.10 | 32.74 | 117,751 | -0.19(-0.58%) |
Feb 20, 2019 | 32.74 | 33.05 | 32.64 | 32.93 | 124,784 | +0.07(+0.21%) |
Feb 19, 2019 | 31.79 | 32.95 | 31.79 | 32.86 | 164,532 | +0.84(+2.62%) |
Feb 15, 2019 | 32.39 | 32.66 | 31.69 | 32.02 | 165,700 | -0.15(-0.47%) |
Feb 14, 2019 | 31.66 | 32.25 | 31.29 | 32.17 | 182,886 | +0.31(+0.97%) |
Feb 13, 2019 | 31.60 | 31.94 | 31.32 | 31.86 | 152,680 | +0.33(+1.05%) |
Feb 12, 2019 | 30.77 | 31.58 | 30.45 | 31.53 | 163,689 | +0.95(+3.11%) |
Feb 11, 2019 | 29.99 | 30.59 | 29.48 | 30.58 | 137,718 | +0.72(+2.41%) |
Feb 08, 2019 | 30.22 | 30.70 | 29.67 | 29.86 | 127,100 | -0.51(-1.68%) |
Feb 07, 2019 | 30.49 | 30.66 | 29.94 | 30.37 | 138,139 | -0.32(-1.04%) |
Feb 06, 2019 | 30.61 | 30.82 | 30.43 | 30.69 | 130,657 | -0.12(-0.39%) |
Feb 05, 2019 | 30.18 | 30.83 | 29.85 | 30.81 | 658,766 | +0.65(+2.16%) |
Feb 04, 2019 | 30.22 | 30.51 | 29.85 | 30.16 | 185,372 | -0.14(-0.46%) |