Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 27.46 | 27.49 | 26.49 | 26.65 | 126,184 | -0.87(-3.16%) |
Apr 29, 2019 | 28.25 | 28.48 | 27.34 | 27.52 | 190,399 | -0.66(-2.34%) |
Apr 26, 2019 | 28.71 | 28.71 | 27.87 | 28.18 | 138,200 | -0.23(-0.81%) |
Apr 25, 2019 | 28.90 | 29.06 | 28.01 | 28.41 | 126,222 | -0.65(-2.24%) |
Apr 24, 2019 | 30.39 | 30.39 | 28.70 | 29.06 | 152,665 | -1.20(-3.97%) |
Apr 23, 2019 | 29.40 | 30.38 | 29.16 | 30.26 | 110,747 | +0.80(+2.72%) |
Apr 22, 2019 | 29.35 | 30.18 | 29.19 | 29.46 | 104,815 | +0.08(+0.27%) |
Apr 18, 2019 | 28.87 | 29.43 | 28.31 | 29.38 | 116,800 | +0.70(+2.44%) |
Apr 17, 2019 | 29.97 | 29.97 | 28.52 | 28.68 | 143,987 | -1.19(-3.98%) |
Apr 16, 2019 | 31.10 | 31.45 | 29.78 | 29.87 | 250,390 | -1.16(-3.74%) |
Apr 15, 2019 | 31.38 | 31.38 | 30.74 | 31.03 | 99,608 | -0.31(-0.99%) |
Apr 12, 2019 | 31.87 | 31.91 | 30.92 | 31.34 | 92,200 | -0.26(-0.82%) |
Apr 11, 2019 | 32.46 | 32.50 | 31.42 | 31.60 | 126,149 | -0.83(-2.56%) |
Apr 10, 2019 | 31.58 | 32.75 | 31.18 | 32.43 | 117,342 | +0.97(+3.08%) |
Apr 09, 2019 | 31.80 | 31.99 | 31.25 | 31.46 | 98,311 | -0.37(-1.16%) |
Apr 08, 2019 | 31.47 | 31.99 | 30.86 | 31.83 | 273,884 | +0.35(+1.11%) |
Apr 05, 2019 | 31.37 | 31.93 | 31.18 | 31.48 | 108,200 | +0.31(+0.99%) |
Apr 04, 2019 | 31.01 | 31.40 | 30.80 | 31.17 | 133,412 | +0.56(+1.83%) |
Apr 03, 2019 | 30.66 | 31.05 | 30.51 | 30.61 | 67,484 | +0.15(+0.49%) |
Apr 02, 2019 | 30.77 | 30.95 | 30.00 | 30.46 | 61,616 | -0.15(-0.49%) |
Apr 01, 2019 | 29.72 | 30.97 | 29.36 | 30.61 | 378,181 | +1.10(+3.73%) |
Mar 29, 2019 | 27.93 | 29.84 | 27.82 | 29.51 | 116,700 | +1.78(+6.42%) |
Mar 28, 2019 | 28.07 | 28.39 | 27.06 | 27.73 | 70,245 | -0.34(-1.21%) |
Mar 27, 2019 | 27.69 | 28.21 | 27.29 | 28.07 | 105,097 | +0.36(+1.30%) |
Mar 26, 2019 | 28.26 | 28.33 | 27.25 | 27.71 | 91,045 | -0.51(-1.81%) |
Mar 25, 2019 | 29.08 | 29.10 | 27.90 | 28.22 | 109,295 | -0.89(-3.06%) |
Mar 22, 2019 | 29.70 | 29.83 | 29.00 | 29.11 | 65,500 | -0.82(-2.74%) |
Mar 21, 2019 | 29.84 | 30.00 | 29.34 | 29.93 | 39,227 | -0.11(-0.37%) |
Mar 20, 2019 | 30.06 | 30.47 | 29.70 | 30.04 | 132,454 | -0.03(-0.10%) |
Mar 19, 2019 | 30.00 | 30.98 | 29.51 | 30.07 | 339,967 | +0.17(+0.57%) |
Mar 18, 2019 | 29.10 | 30.10 | 28.83 | 29.90 | 129,844 | +0.91(+3.14%) |
Mar 15, 2019 | 28.37 | 29.18 | 28.31 | 28.99 | 81,900 | +0.67(+2.37%) |
Mar 14, 2019 | 28.40 | 28.70 | 28.15 | 28.32 | 173,255 | -0.05(-0.18%) |
Mar 13, 2019 | 28.28 | 28.45 | 27.02 | 28.37 | 123,433 | +0.26(+0.92%) |
Mar 12, 2019 | 28.16 | 28.82 | 27.76 | 28.11 | 76,384 | +0.03(+0.11%) |
Mar 11, 2019 | 27.85 | 28.79 | 27.77 | 28.08 | 186,917 | +0.33(+1.19%) |
Mar 08, 2019 | 28.03 | 28.30 | 26.70 | 27.75 | 67,400 | -0.80(-2.80%) |
Mar 07, 2019 | 27.92 | 28.88 | 26.01 | 28.55 | 183,346 | +0.69(+2.48%) |
Mar 06, 2019 | 28.52 | 29.29 | 27.55 | 27.86 | 204,684 | -0.66(-2.31%) |
Mar 05, 2019 | 28.46 | 29.20 | 28.26 | 28.52 | 149,769 | +0.02(+0.07%) |
Mar 04, 2019 | 29.84 | 30.13 | 28.03 | 28.50 | 147,618 | -1.22(-4.10%) |
Mar 01, 2019 | 29.04 | 30.26 | 28.63 | 29.72 | 217,500 | +0.90(+3.12%) |
Feb 28, 2019 | 29.73 | 29.86 | 28.52 | 28.82 | 86,364 | -0.18(-0.62%) |
Feb 27, 2019 | 29.01 | 29.43 | 28.48 | 29.00 | 42,399 | -0.03(-0.10%) |
Feb 26, 2019 | 29.10 | 29.64 | 28.43 | 29.03 | 100,095 | -0.09(-0.31%) |
Feb 25, 2019 | 29.09 | 29.73 | 28.72 | 29.12 | 76,587 | +0.64(+2.25%) |
Feb 22, 2019 | 28.25 | 28.94 | 27.57 | 28.48 | 214,300 | +0.28(+0.99%) |
Feb 21, 2019 | 28.94 | 29.01 | 27.55 | 28.20 | 82,411 | +0.02(+0.07%) |
Feb 20, 2019 | 29.01 | 29.97 | 27.89 | 28.18 | 271,013 | -0.45(-1.57%) |
Feb 19, 2019 | 28.04 | 29.03 | 27.85 | 28.63 | 140,606 | +0.58(+2.07%) |
Feb 15, 2019 | 27.62 | 28.93 | 27.62 | 28.05 | 85,600 | +0.51(+1.85%) |
Feb 14, 2019 | 27.36 | 28.00 | 27.01 | 27.54 | 132,416 | +0.14(+0.51%) |
Feb 13, 2019 | 28.93 | 29.20 | 27.26 | 27.40 | 242,043 | -1.42(-4.93%) |
Feb 12, 2019 | 28.64 | 29.90 | 28.29 | 28.82 | 281,280 | +0.25(+0.88%) |
Feb 11, 2019 | 30.71 | 30.80 | 28.51 | 28.57 | 290,868 | -1.99(-6.51%) |
Feb 08, 2019 | 30.46 | 30.70 | 29.77 | 30.56 | 180,300 | -0.04(-0.13%) |
Feb 07, 2019 | 31.32 | 31.97 | 30.49 | 30.60 | 208,873 | -0.94(-2.98%) |
Feb 06, 2019 | 29.01 | 33.86 | 29.01 | 31.54 | 657,339 | +3.97(+14.40%) |
Feb 05, 2019 | 27.21 | 27.99 | 27.21 | 27.57 | 120,272 | +0.38(+1.40%) |
Feb 04, 2019 | 27.25 | 27.55 | 26.67 | 27.19 | 114,073 | -0.02(-0.07%) |