Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.70 | 22.73 | 21.50 | 21.50 | 1,838,908 | -1.23(-5.41%) |
Apr 29, 2019 | 24.28 | 24.56 | 22.51 | 22.73 | 1,712,923 | -1.44(-5.96%) |
Apr 26, 2019 | 23.84 | 24.31 | 23.51 | 24.17 | 712,500 | +0.38(+1.60%) |
Apr 25, 2019 | 23.61 | 23.95 | 23.29 | 23.79 | 740,365 | +0.25(+1.06%) |
Apr 24, 2019 | 24.34 | 24.41 | 23.43 | 23.54 | 808,713 | -0.56(-2.32%) |
Apr 23, 2019 | 22.96 | 24.40 | 22.78 | 24.10 | 1,083,795 | +1.10(+4.78%) |
Apr 22, 2019 | 23.51 | 23.75 | 22.68 | 23.00 | 858,786 | -0.50(-2.13%) |
Apr 18, 2019 | 22.79 | 23.73 | 22.12 | 23.50 | 1,056,400 | +0.78(+3.43%) |
Apr 17, 2019 | 23.60 | 23.89 | 22.28 | 22.72 | 1,167,157 | -0.82(-3.48%) |
Apr 16, 2019 | 24.00 | 24.15 | 23.47 | 23.54 | 931,500 | -0.36(-1.51%) |
Apr 15, 2019 | 24.94 | 25.17 | 23.59 | 23.90 | 1,610,274 | -1.02(-4.09%) |
Apr 12, 2019 | 24.99 | 25.25 | 24.61 | 24.92 | 801,800 | +0.26(+1.05%) |
Apr 11, 2019 | 25.11 | 25.43 | 24.58 | 24.66 | 686,212 | -0.51(-2.03%) |
Apr 10, 2019 | 25.33 | 25.73 | 24.71 | 25.17 | 642,546 | -0.04(-0.16%) |
Apr 09, 2019 | 26.13 | 26.38 | 25.13 | 25.21 | 576,948 | -0.93(-3.56%) |
Apr 08, 2019 | 26.10 | 26.19 | 25.67 | 26.14 | 428,069 | +0.05(+0.19%) |
Apr 05, 2019 | 25.95 | 26.46 | 25.67 | 26.09 | 659,900 | +0.23(+0.89%) |
Apr 04, 2019 | 26.21 | 26.35 | 25.51 | 25.86 | 705,345 | -0.36(-1.37%) |
Apr 03, 2019 | 26.00 | 26.59 | 25.70 | 26.22 | 1,007,760 | +0.66(+2.58%) |
Apr 02, 2019 | 24.57 | 25.63 | 24.55 | 25.56 | 843,607 | +1.01(+4.11%) |
Apr 01, 2019 | 24.75 | 25.55 | 24.37 | 24.55 | 1,209,222 | +0.11(+0.45%) |
Mar 29, 2019 | 23.75 | 24.71 | 23.64 | 24.44 | 1,066,400 | +0.89(+3.78%) |
Mar 28, 2019 | 23.40 | 23.75 | 23.31 | 23.55 | 517,975 | +0.16(+0.68%) |
Mar 27, 2019 | 23.98 | 23.98 | 23.37 | 23.39 | 642,533 | -0.50(-2.09%) |
Mar 26, 2019 | 23.19 | 23.90 | 23.19 | 23.89 | 674,203 | +0.74(+3.20%) |
Mar 25, 2019 | 23.75 | 23.99 | 22.87 | 23.15 | 815,936 | -0.63(-2.65%) |
Mar 22, 2019 | 24.52 | 24.87 | 23.74 | 23.78 | 1,161,900 | -0.86(-3.49%) |
Mar 21, 2019 | 24.44 | 25.07 | 24.44 | 24.64 | 492,303 | -0.06(-0.24%) |
Mar 20, 2019 | 24.58 | 25.22 | 24.30 | 24.70 | 1,135,422 | +0.09(+0.37%) |
Mar 19, 2019 | 24.58 | 24.90 | 24.10 | 24.61 | 1,172,509 | +0.21(+0.86%) |
Mar 18, 2019 | 23.75 | 24.53 | 23.44 | 24.40 | 1,015,256 | +0.70(+2.95%) |
Mar 15, 2019 | 24.17 | 24.33 | 23.60 | 23.70 | 2,304,700 | -0.39(-1.62%) |
Mar 14, 2019 | 24.95 | 25.00 | 24.05 | 24.09 | 663,708 | -0.86(-3.45%) |
Mar 13, 2019 | 25.25 | 25.36 | 24.82 | 24.95 | 799,115 | -0.11(-0.44%) |
Mar 12, 2019 | 25.28 | 25.45 | 24.41 | 25.06 | 1,437,201 | -0.19(-0.75%) |
Mar 11, 2019 | 25.95 | 26.25 | 25.04 | 25.25 | 1,294,417 | -0.49(-1.90%) |
Mar 08, 2019 | 25.52 | 26.13 | 25.38 | 25.74 | 520,100 | +0.02(+0.08%) |
Mar 07, 2019 | 25.64 | 25.89 | 25.32 | 25.72 | 610,866 | +0.05(+0.19%) |
Mar 06, 2019 | 27.61 | 27.61 | 25.66 | 25.67 | 1,122,480 | -1.85(-6.72%) |
Mar 05, 2019 | 28.22 | 28.65 | 27.50 | 27.52 | 1,252,405 | -0.61(-2.17%) |
Mar 04, 2019 | 28.17 | 28.58 | 27.73 | 28.13 | 893,885 | +0.14(+0.50%) |
Mar 01, 2019 | 26.67 | 28.00 | 25.81 | 27.99 | 908,300 | +1.52(+5.74%) |
Feb 28, 2019 | 27.51 | 27.75 | 26.38 | 26.47 | 791,765 | -1.09(-3.96%) |
Feb 27, 2019 | 27.84 | 28.60 | 27.45 | 27.56 | 670,977 | -0.26(-0.93%) |
Feb 26, 2019 | 27.67 | 28.29 | 27.43 | 27.82 | 752,453 | +0.15(+0.54%) |
Feb 25, 2019 | 27.08 | 27.89 | 27.08 | 27.67 | 1,223,512 | +0.53(+1.95%) |
Feb 22, 2019 | 28.06 | 28.70 | 26.84 | 27.14 | 1,133,300 | -0.93(-3.31%) |
Feb 21, 2019 | 28.35 | 28.46 | 28.01 | 28.07 | 845,471 | -0.27(-0.95%) |
Feb 20, 2019 | 27.34 | 28.52 | 27.01 | 28.34 | 787,950 | +0.95(+3.47%) |
Feb 19, 2019 | 28.05 | 28.24 | 27.26 | 27.39 | 940,096 | -0.23(-0.83%) |
Feb 15, 2019 | 26.37 | 27.78 | 26.33 | 27.62 | 1,089,100 | +1.42(+5.42%) |
Feb 14, 2019 | 26.26 | 26.80 | 26.18 | 26.20 | 793,819 | -0.11(-0.42%) |
Feb 13, 2019 | 27.98 | 28.16 | 26.28 | 26.31 | 762,155 | -1.59(-5.70%) |
Feb 12, 2019 | 27.47 | 27.93 | 27.03 | 27.90 | 1,127,018 | +0.64(+2.35%) |
Feb 11, 2019 | 27.43 | 27.43 | 26.80 | 27.26 | 502,634 | +0.04(+0.15%) |
Feb 08, 2019 | 26.89 | 27.61 | 26.65 | 27.22 | 474,000 | +0.30(+1.11%) |
Feb 07, 2019 | 27.23 | 27.46 | 26.89 | 26.92 | 689,920 | -0.39(-1.43%) |
Feb 06, 2019 | 27.89 | 27.96 | 26.58 | 27.31 | 781,167 | -0.58(-2.08%) |
Feb 05, 2019 | 27.96 | 28.57 | 27.60 | 27.89 | 653,028 | -0.04(-0.14%) |
Feb 04, 2019 | 27.55 | 27.98 | 27.25 | 27.93 | 384,336 | +0.43(+1.56%) |