Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 27.45 | 27.94 | 27.07 | 27.72 | 741,759 | +0.28(+1.00%) |
Apr 29, 2019 | 26.69 | 27.65 | 26.65 | 27.45 | 834,739 | +0.70(+2.61%) |
Apr 26, 2019 | 26.58 | 26.91 | 26.34 | 26.75 | 1,079,381 | +0.25(+0.93%) |
Apr 25, 2019 | 27.70 | 28.35 | 26.45 | 26.50 | 1,913,885 | -1.35(-4.83%) |
Apr 24, 2019 | 29.49 | 29.75 | 27.09 | 27.85 | 2,299,013 | -2.06(-6.90%) |
Apr 23, 2019 | 29.25 | 30.22 | 28.92 | 29.91 | 853,256 | +0.74(+2.53%) |
Apr 22, 2019 | 29.59 | 29.72 | 29.13 | 29.18 | 621,904 | -0.76(-2.53%) |
Apr 18, 2019 | 29.98 | 30.08 | 29.25 | 29.93 | 705,205 | -0.16(-0.52%) |
Apr 17, 2019 | 29.64 | 30.16 | 29.52 | 30.09 | 637,650 | +0.70(+2.37%) |
Apr 16, 2019 | 29.01 | 29.54 | 29.01 | 29.39 | 756,605 | +0.32(+1.12%) |
Apr 15, 2019 | 29.26 | 29.48 | 28.67 | 29.07 | 563,720 | -0.01(-0.03%) |
Apr 12, 2019 | 29.23 | 29.52 | 28.80 | 29.08 | 614,841 | -0.04(-0.13%) |
Apr 11, 2019 | 28.60 | 29.36 | 28.50 | 29.12 | 939,910 | +0.92(+3.28%) |
Apr 10, 2019 | 29.02 | 29.10 | 26.86 | 28.19 | 1,299,527 | -0.62(-2.15%) |
Apr 09, 2019 | 27.10 | 28.94 | 26.94 | 28.81 | 1,210,131 | +1.74(+6.42%) |
Apr 08, 2019 | 27.57 | 27.67 | 27.04 | 27.07 | 925,383 | -0.66(-2.37%) |
Apr 05, 2019 | 27.26 | 27.80 | 27.03 | 27.73 | 518,778 | +0.53(+1.95%) |
Apr 04, 2019 | 27.04 | 27.30 | 26.11 | 27.20 | 577,241 | +0.13(+0.47%) |
Apr 03, 2019 | 26.91 | 27.45 | 26.65 | 27.07 | 673,777 | +0.41(+1.55%) |
Apr 02, 2019 | 26.78 | 26.92 | 26.10 | 26.66 | 551,491 | +0.22(+0.82%) |
Apr 01, 2019 | 25.91 | 26.82 | 25.84 | 26.44 | 921,561 | +0.65(+2.51%) |
Mar 29, 2019 | 25.70 | 26.34 | 25.60 | 25.80 | 913,917 | +0.08(+0.31%) |
Mar 28, 2019 | 25.46 | 25.75 | 25.21 | 25.72 | 499,122 | +0.32(+1.28%) |
Mar 27, 2019 | 24.70 | 25.66 | 24.70 | 25.39 | 650,081 | +0.86(+3.48%) |
Mar 26, 2019 | 24.27 | 25.27 | 24.25 | 24.54 | 795,402 | +0.35(+1.46%) |
Mar 25, 2019 | 24.08 | 24.34 | 23.82 | 24.18 | 676,441 | +0.12(+0.49%) |
Mar 22, 2019 | 24.94 | 25.18 | 24.04 | 24.07 | 916,868 | -1.03(-4.11%) |
Mar 21, 2019 | 24.84 | 25.37 | 24.76 | 25.10 | 630,780 | +0.21(+0.83%) |
Mar 20, 2019 | 25.42 | 25.42 | 24.61 | 24.89 | 738,641 | -0.55(-2.16%) |
Mar 19, 2019 | 25.59 | 26.03 | 25.35 | 25.44 | 545,645 | -0.08(-0.31%) |
Mar 18, 2019 | 25.55 | 25.66 | 25.07 | 25.52 | 564,584 | +0.00(+0.00%) |
Mar 15, 2019 | 26.18 | 26.41 | 25.48 | 25.52 | 1,203,020 | -0.59(-2.26%) |
Mar 14, 2019 | 26.56 | 27.50 | 25.88 | 26.11 | 1,260,760 | -0.40(-1.52%) |
Mar 13, 2019 | 25.34 | 26.60 | 25.16 | 26.51 | 1,283,777 | +1.39(+5.51%) |
Mar 12, 2019 | 25.20 | 25.41 | 24.60 | 25.13 | 579,826 | -0.07(-0.27%) |
Mar 11, 2019 | 25.21 | 25.84 | 24.89 | 25.20 | 912,072 | +0.02(+0.08%) |
Mar 08, 2019 | 25.23 | 25.49 | 24.75 | 25.18 | 722,911 | -0.26(-1.00%) |
Mar 07, 2019 | 25.82 | 26.19 | 25.35 | 25.43 | 654,981 | -0.31(-1.22%) |
Mar 06, 2019 | 25.75 | 26.50 | 25.65 | 25.75 | 1,103,833 | +0.01(+0.04%) |
Mar 05, 2019 | 25.96 | 26.27 | 24.97 | 25.74 | 1,966,654 | -0.19(-0.72%) |
Mar 04, 2019 | 28.25 | 28.25 | 25.91 | 25.92 | 3,019,656 | -3.18(-10.94%) |
Mar 01, 2019 | 29.46 | 29.53 | 28.76 | 29.11 | 734,003 | -0.13(-0.44%) |
Feb 28, 2019 | 28.99 | 29.29 | 28.41 | 29.24 | 828,977 | +0.27(+0.92%) |
Feb 27, 2019 | 29.93 | 30.04 | 28.86 | 28.97 | 1,032,671 | -0.97(-3.25%) |
Feb 26, 2019 | 30.82 | 30.88 | 29.92 | 29.94 | 834,496 | -0.90(-2.93%) |
Feb 25, 2019 | 31.00 | 31.30 | 30.83 | 30.85 | 583,298 | -0.06(-0.19%) |
Feb 22, 2019 | 31.04 | 31.17 | 30.46 | 30.91 | 607,107 | -0.25(-0.79%) |
Feb 21, 2019 | 30.21 | 31.54 | 30.17 | 31.15 | 792,679 | +0.90(+2.99%) |
Feb 20, 2019 | 31.04 | 31.20 | 29.79 | 30.25 | 1,421,773 | -1.63(-5.12%) |
Feb 19, 2019 | 31.22 | 32.32 | 31.09 | 31.88 | 670,993 | +0.82(+2.63%) |
Feb 15, 2019 | 30.88 | 31.61 | 30.78 | 31.06 | 722,300 | +0.32(+1.06%) |
Feb 14, 2019 | 30.08 | 30.77 | 29.64 | 30.74 | 866,051 | +0.54(+1.79%) |
Feb 13, 2019 | 30.06 | 30.43 | 29.99 | 30.20 | 412,738 | +0.18(+0.59%) |
Feb 12, 2019 | 30.44 | 30.61 | 29.97 | 30.02 | 498,762 | -0.17(-0.55%) |
Feb 11, 2019 | 30.36 | 30.51 | 30.03 | 30.19 | 544,647 | +0.07(+0.23%) |
Feb 08, 2019 | 30.21 | 30.42 | 29.74 | 30.12 | 341,917 | -0.11(-0.36%) |
Feb 07, 2019 | 30.01 | 30.31 | 29.69 | 30.23 | 550,588 | +0.15(+0.49%) |
Feb 06, 2019 | 29.63 | 30.15 | 29.48 | 30.08 | 507,358 | +0.42(+1.42%) |
Feb 05, 2019 | 29.62 | 30.02 | 29.56 | 29.66 | 707,932 | +0.13(+0.43%) |
Feb 04, 2019 | 30.68 | 30.96 | 29.24 | 29.53 | 1,169,509 | -0.81(-2.68%) |