Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 28.08 | 28.34 | 27.93 | 28.22 | 635,739 | +0.30(+1.08%) |
Apr 29, 2019 | 27.74 | 27.94 | 27.65 | 27.92 | 297,968 | +0.40(+1.46%) |
Apr 26, 2019 | 27.47 | 27.65 | 27.38 | 27.52 | 423,780 | -0.05(-0.18%) |
Apr 25, 2019 | 27.66 | 27.69 | 27.38 | 27.57 | 631,050 | -0.75(-2.64%) |
Apr 24, 2019 | 28.46 | 28.52 | 28.17 | 28.31 | 342,427 | +0.19(+0.69%) |
Apr 23, 2019 | 28.36 | 28.49 | 28.04 | 28.12 | 653,391 | -0.23(-0.83%) |
Apr 22, 2019 | 28.28 | 28.50 | 28.18 | 28.35 | 312,048 | -0.05(-0.18%) |
Apr 18, 2019 | 28.55 | 28.72 | 28.39 | 28.40 | 543,258 | +0.32(+1.13%) |
Apr 17, 2019 | 28.17 | 28.19 | 28.01 | 28.09 | 267,758 | +0.13(+0.48%) |
Apr 16, 2019 | 28.06 | 28.08 | 27.88 | 27.95 | 377,161 | +0.18(+0.66%) |
Apr 15, 2019 | 27.67 | 27.78 | 27.57 | 27.77 | 299,486 | +0.08(+0.30%) |
Apr 12, 2019 | 27.73 | 27.87 | 27.62 | 27.68 | 328,149 | +0.23(+0.86%) |
Apr 11, 2019 | 27.31 | 27.60 | 27.25 | 27.45 | 359,077 | +0.48(+1.77%) |
Apr 10, 2019 | 27.04 | 27.08 | 26.95 | 26.97 | 418,223 | -0.13(-0.46%) |
Apr 09, 2019 | 26.94 | 27.27 | 26.94 | 27.10 | 404,861 | -0.23(-0.86%) |
Apr 08, 2019 | 27.31 | 27.36 | 27.15 | 27.33 | 465,986 | -0.23(-0.85%) |
Apr 05, 2019 | 27.47 | 27.66 | 27.42 | 27.57 | 493,416 | +0.36(+1.33%) |
Apr 04, 2019 | 27.26 | 27.31 | 27.10 | 27.21 | 381,119 | -0.16(-0.58%) |
Apr 03, 2019 | 27.36 | 27.48 | 27.30 | 27.36 | 727,599 | +0.73(+2.74%) |
Apr 02, 2019 | 26.47 | 26.67 | 26.45 | 26.64 | 349,015 | -0.03(-0.09%) |
Apr 01, 2019 | 26.48 | 26.72 | 26.40 | 26.66 | 551,376 | +0.66(+2.55%) |
Mar 29, 2019 | 26.10 | 26.14 | 25.91 | 26.00 | 516,548 | +0.62(+2.45%) |
Mar 28, 2019 | 25.37 | 25.44 | 25.13 | 25.38 | 639,367 | -0.03(-0.10%) |
Mar 27, 2019 | 25.39 | 25.49 | 25.11 | 25.40 | 582,329 | +0.03(+0.10%) |
Mar 26, 2019 | 25.48 | 25.67 | 25.25 | 25.38 | 540,721 | -0.48(-1.85%) |
Mar 25, 2019 | 25.70 | 25.90 | 25.61 | 25.86 | 559,238 | +0.29(+1.15%) |
Mar 22, 2019 | 26.01 | 26.07 | 25.55 | 25.56 | 566,868 | -0.75(-2.87%) |
Mar 21, 2019 | 26.22 | 26.39 | 26.19 | 26.32 | 622,889 | -0.21(-0.79%) |
Mar 20, 2019 | 26.48 | 26.70 | 26.26 | 26.53 | 694,711 | +0.18(+0.67%) |
Mar 19, 2019 | 26.53 | 26.64 | 26.28 | 26.35 | 733,943 | -0.13(-0.51%) |
Mar 18, 2019 | 26.32 | 26.48 | 26.30 | 26.48 | 398,402 | -0.03(-0.13%) |
Mar 15, 2019 | 26.59 | 26.72 | 26.42 | 26.52 | 706,021 | +0.60(+2.33%) |
Mar 14, 2019 | 26.10 | 26.12 | 25.91 | 25.91 | 493,980 | +0.24(+0.93%) |
Mar 13, 2019 | 25.97 | 26.00 | 25.63 | 25.68 | 539,097 | +0.09(+0.35%) |
Mar 12, 2019 | 25.79 | 25.79 | 25.55 | 25.59 | 658,181 | -0.25(-0.96%) |
Mar 11, 2019 | 25.54 | 25.85 | 25.51 | 25.83 | 516,473 | +0.28(+1.10%) |
Mar 08, 2019 | 25.22 | 25.55 | 25.17 | 25.55 | 694,708 | +0.12(+0.45%) |
Mar 07, 2019 | 25.40 | 25.60 | 25.23 | 25.44 | 935,610 | -0.49(-1.87%) |
Mar 06, 2019 | 26.28 | 26.28 | 25.87 | 25.92 | 715,730 | -0.32(-1.22%) |
Mar 05, 2019 | 26.27 | 26.41 | 26.17 | 26.24 | 697,770 | -0.06(-0.22%) |
Mar 04, 2019 | 26.26 | 26.33 | 26.04 | 26.30 | 608,592 | -0.12(-0.47%) |
Mar 01, 2019 | 26.52 | 26.62 | 26.33 | 26.42 | 628,117 | +0.30(+1.17%) |
Feb 28, 2019 | 26.18 | 26.18 | 25.85 | 26.12 | 522,020 | +0.28(+1.08%) |
Feb 27, 2019 | 25.74 | 25.95 | 25.64 | 25.84 | 588,602 | +0.01(+0.03%) |
Feb 26, 2019 | 25.75 | 26.00 | 25.68 | 25.83 | 361,697 | +0.04(+0.16%) |
Feb 25, 2019 | 25.78 | 25.91 | 25.73 | 25.79 | 994,592 | +0.06(+0.22%) |
Feb 22, 2019 | 25.82 | 25.90 | 25.62 | 25.73 | 454,592 | -0.20(-0.76%) |
Feb 21, 2019 | 25.88 | 25.97 | 25.82 | 25.93 | 563,178 | +0.05(+0.19%) |
Feb 20, 2019 | 25.78 | 25.94 | 25.75 | 25.88 | 508,434 | +0.31(+1.22%) |
Feb 19, 2019 | 25.43 | 25.68 | 25.36 | 25.57 | 611,715 | +0.46(+1.84%) |
Feb 15, 2019 | 24.99 | 25.11 | 24.92 | 25.11 | 562,255 | +0.14(+0.56%) |
Feb 14, 2019 | 24.92 | 25.04 | 24.82 | 24.97 | 691,852 | -0.13(-0.52%) |
Feb 13, 2019 | 25.31 | 25.35 | 25.07 | 25.10 | 516,525 | +0.06(+0.23%) |
Feb 12, 2019 | 24.77 | 25.12 | 24.77 | 25.04 | 567,009 | +0.15(+0.59%) |
Feb 11, 2019 | 24.75 | 24.90 | 24.71 | 24.89 | 565,938 | +0.23(+0.93%) |
Feb 08, 2019 | 24.52 | 24.68 | 24.34 | 24.66 | 742,221 | +0.16(+0.64%) |
Feb 07, 2019 | 24.80 | 24.84 | 24.41 | 24.51 | 1,085,299 | -0.30(-1.19%) |
Feb 06, 2019 | 25.11 | 25.17 | 24.78 | 24.80 | 1,177,408 | +0.22(+0.90%) |
Feb 05, 2019 | 24.66 | 24.66 | 24.36 | 24.58 | 963,385 | +0.14(+0.57%) |
Feb 04, 2019 | 24.28 | 24.47 | 24.14 | 24.44 | 1,321,229 | +0.40(+1.68%) |