Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 27.00 | 27.00 | 24.74 | 25.21 | 1,148,178 | -3.70(-12.80%) |
Apr 29, 2019 | 28.56 | 29.12 | 28.35 | 28.91 | 236,107 | +0.44(+1.55%) |
Apr 26, 2019 | 28.99 | 28.99 | 25.90 | 28.47 | 700,700 | +2.11(+8.00%) |
Apr 25, 2019 | 25.74 | 26.48 | 25.68 | 26.36 | 146,579 | +0.51(+1.97%) |
Apr 24, 2019 | 25.66 | 26.13 | 25.56 | 25.85 | 252,864 | -0.11(-0.42%) |
Apr 23, 2019 | 25.79 | 25.97 | 25.41 | 25.96 | 176,398 | +0.01(+0.04%) |
Apr 22, 2019 | 25.95 | 26.21 | 25.16 | 25.95 | 239,696 | -0.05(-0.19%) |
Apr 18, 2019 | 26.59 | 26.59 | 25.79 | 26.00 | 265,100 | -0.65(-2.44%) |
Apr 17, 2019 | 27.25 | 27.25 | 26.11 | 26.65 | 350,360 | -0.22(-0.82%) |
Apr 16, 2019 | 26.17 | 27.16 | 26.17 | 26.87 | 471,791 | +0.80(+3.07%) |
Apr 15, 2019 | 25.97 | 26.50 | 25.91 | 26.07 | 210,199 | -0.06(-0.23%) |
Apr 12, 2019 | 26.63 | 26.78 | 26.00 | 26.13 | 192,200 | -0.01(-0.04%) |
Apr 11, 2019 | 26.38 | 26.64 | 26.09 | 26.14 | 95,125 | -0.14(-0.53%) |
Apr 10, 2019 | 26.09 | 26.98 | 26.09 | 26.28 | 163,560 | +0.26(+1.00%) |
Apr 09, 2019 | 25.94 | 26.39 | 25.45 | 26.02 | 228,263 | -0.35(-1.33%) |
Apr 08, 2019 | 26.34 | 26.83 | 26.04 | 26.37 | 170,631 | -0.25(-0.94%) |
Apr 05, 2019 | 26.76 | 26.78 | 26.32 | 26.62 | 118,300 | -0.15(-0.56%) |
Apr 04, 2019 | 27.37 | 27.66 | 26.39 | 26.77 | 160,283 | -0.61(-2.23%) |
Apr 03, 2019 | 28.27 | 28.50 | 26.98 | 27.38 | 230,249 | -0.52(-1.86%) |
Apr 02, 2019 | 27.61 | 28.12 | 27.61 | 27.90 | 375,299 | +0.33(+1.20%) |
Apr 01, 2019 | 27.60 | 27.83 | 27.38 | 27.57 | 266,528 | -0.03(-0.11%) |
Mar 29, 2019 | 26.92 | 27.73 | 26.89 | 27.60 | 203,300 | +0.85(+3.18%) |
Mar 28, 2019 | 26.56 | 27.07 | 26.46 | 26.75 | 119,470 | +0.20(+0.75%) |
Mar 27, 2019 | 25.95 | 26.88 | 25.95 | 26.55 | 264,805 | +0.60(+2.31%) |
Mar 26, 2019 | 25.47 | 26.08 | 25.33 | 25.95 | 239,956 | +0.81(+3.22%) |
Mar 25, 2019 | 25.16 | 25.34 | 24.46 | 25.14 | 508,363 | -0.22(-0.87%) |
Mar 22, 2019 | 27.05 | 27.26 | 25.27 | 25.36 | 304,000 | -1.79(-6.59%) |
Mar 21, 2019 | 27.08 | 27.75 | 26.90 | 27.15 | 369,649 | -0.13(-0.48%) |
Mar 20, 2019 | 28.00 | 28.07 | 26.82 | 27.28 | 289,288 | -0.80(-2.85%) |
Mar 19, 2019 | 28.49 | 28.62 | 27.92 | 28.08 | 175,509 | -0.40(-1.40%) |
Mar 18, 2019 | 28.97 | 29.27 | 28.43 | 28.48 | 217,527 | -0.47(-1.62%) |
Mar 15, 2019 | 29.53 | 29.80 | 28.81 | 28.95 | 290,000 | -0.45(-1.53%) |
Mar 14, 2019 | 29.84 | 30.15 | 29.32 | 29.40 | 240,868 | -0.44(-1.47%) |
Mar 13, 2019 | 30.10 | 30.74 | 29.34 | 29.84 | 350,059 | -0.34(-1.13%) |
Mar 12, 2019 | 31.84 | 31.87 | 29.81 | 30.18 | 649,595 | -1.43(-4.52%) |
Mar 11, 2019 | 31.04 | 31.67 | 31.00 | 31.61 | 159,477 | +0.75(+2.43%) |
Mar 08, 2019 | 30.80 | 30.93 | 30.18 | 30.86 | 197,700 | -0.24(-0.77%) |
Mar 07, 2019 | 31.94 | 31.94 | 30.75 | 31.10 | 367,583 | -0.87(-2.72%) |
Mar 06, 2019 | 30.91 | 32.30 | 30.80 | 31.97 | 682,785 | +1.17(+3.80%) |
Mar 05, 2019 | 29.23 | 31.23 | 29.23 | 30.80 | 414,999 | +1.71(+5.88%) |
Mar 04, 2019 | 28.99 | 29.45 | 28.87 | 29.09 | 428,194 | +0.13(+0.45%) |
Mar 01, 2019 | 28.25 | 29.05 | 28.25 | 28.96 | 193,600 | +0.73(+2.59%) |
Feb 28, 2019 | 28.55 | 28.64 | 28.10 | 28.23 | 148,004 | -0.31(-1.09%) |
Feb 27, 2019 | 28.39 | 28.99 | 28.34 | 28.54 | 170,947 | -0.10(-0.35%) |
Feb 26, 2019 | 28.29 | 28.75 | 28.15 | 28.64 | 186,611 | +0.25(+0.88%) |
Feb 25, 2019 | 28.26 | 28.58 | 28.07 | 28.39 | 142,696 | +0.45(+1.61%) |
Feb 22, 2019 | 27.70 | 28.16 | 27.65 | 27.94 | 134,200 | +0.35(+1.27%) |
Feb 21, 2019 | 28.53 | 28.60 | 27.41 | 27.59 | 140,029 | -1.01(-3.53%) |
Feb 20, 2019 | 28.46 | 28.70 | 28.10 | 28.60 | 211,512 | +0.38(+1.35%) |
Feb 19, 2019 | 27.36 | 28.73 | 27.17 | 28.22 | 361,920 | +0.79(+2.88%) |
Feb 15, 2019 | 28.44 | 28.70 | 27.35 | 27.43 | 195,600 | -0.96(-3.38%) |
Feb 14, 2019 | 27.72 | 28.51 | 27.54 | 28.39 | 226,557 | +0.33(+1.18%) |
Feb 13, 2019 | 28.25 | 28.50 | 27.87 | 28.06 | 554,969 | -0.34(-1.20%) |
Feb 12, 2019 | 27.74 | 28.68 | 27.57 | 28.40 | 602,928 | +0.76(+2.75%) |
Feb 11, 2019 | 27.43 | 27.84 | 27.28 | 27.64 | 125,109 | +0.22(+0.80%) |
Feb 08, 2019 | 26.98 | 27.69 | 26.80 | 27.42 | 157,900 | +0.38(+1.41%) |
Feb 07, 2019 | 26.91 | 27.49 | 26.27 | 27.04 | 221,463 | -0.32(-1.17%) |
Feb 06, 2019 | 27.05 | 27.38 | 26.35 | 27.36 | 178,463 | +0.38(+1.41%) |
Feb 05, 2019 | 26.32 | 27.02 | 26.14 | 26.98 | 232,502 | +0.68(+2.59%) |
Feb 04, 2019 | 27.42 | 27.87 | 26.18 | 26.30 | 259,485 | -1.40(-5.05%) |