Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.10 | 25.25 | 24.89 | 25.22 | 416,269 | -0.66(-2.53%) |
Apr 29, 2019 | 25.91 | 25.97 | 25.72 | 25.88 | 468,431 | +1.10(+4.45%) |
Apr 26, 2019 | 24.69 | 24.83 | 24.48 | 24.78 | 74,773 | -0.13(-0.53%) |
Apr 25, 2019 | 24.76 | 24.95 | 24.62 | 24.91 | 42,818 | -0.46(-1.79%) |
Apr 24, 2019 | 25.67 | 25.67 | 25.09 | 25.36 | 455,303 | -2.14(-7.79%) |
Apr 23, 2019 | 27.26 | 27.67 | 27.13 | 27.51 | 14,803 | +0.32(+1.19%) |
Apr 22, 2019 | 27.16 | 27.24 | 26.89 | 27.18 | 21,486 | -0.44(-1.58%) |
Apr 18, 2019 | 27.52 | 27.73 | 27.32 | 27.62 | 682,559 | -1.40(-4.84%) |
Apr 17, 2019 | 29.17 | 29.24 | 28.91 | 29.02 | 600,056 | +0.32(+1.12%) |
Apr 16, 2019 | 28.96 | 29.01 | 28.65 | 28.70 | 525,855 | +0.28(+1.00%) |
Apr 15, 2019 | 28.59 | 28.68 | 28.27 | 28.42 | 194,541 | -0.04(-0.13%) |
Apr 12, 2019 | 28.64 | 28.76 | 28.35 | 28.46 | 363,743 | +1.01(+3.70%) |
Apr 11, 2019 | 27.63 | 27.63 | 27.28 | 27.44 | 33,544 | -0.55(-1.96%) |
Apr 10, 2019 | 27.95 | 28.21 | 27.89 | 27.99 | 428,564 | +0.59(+2.15%) |
Apr 09, 2019 | 27.31 | 27.46 | 27.30 | 27.40 | 18,505 | -0.02(-0.07%) |
Apr 08, 2019 | 26.92 | 27.42 | 26.90 | 27.42 | 263,485 | -0.54(-1.93%) |
Apr 05, 2019 | 27.72 | 28.03 | 27.70 | 27.96 | 298,567 | +0.27(+0.96%) |
Apr 04, 2019 | 27.52 | 27.79 | 27.51 | 27.70 | 17,820 | +0.17(+0.62%) |
Apr 03, 2019 | 27.68 | 27.88 | 27.49 | 27.53 | 750,330 | +1.41(+5.41%) |
Apr 02, 2019 | 26.19 | 26.19 | 25.97 | 26.11 | 11,112 | -0.20(-0.76%) |
Apr 01, 2019 | 25.91 | 26.31 | 25.91 | 26.31 | 32,304 | +1.44(+5.79%) |
Mar 29, 2019 | 24.88 | 24.95 | 24.73 | 24.87 | 22,358 | +0.30(+1.23%) |
Mar 28, 2019 | 24.38 | 24.62 | 24.12 | 24.57 | 179,765 | +0.37(+1.53%) |
Mar 27, 2019 | 24.74 | 24.74 | 23.91 | 24.20 | 265,367 | -0.80(-3.19%) |
Mar 26, 2019 | 25.32 | 25.41 | 24.80 | 24.99 | 28,976 | -0.28(-1.09%) |
Mar 25, 2019 | 25.17 | 25.40 | 25.07 | 25.27 | 21,239 | -0.01(-0.04%) |
Mar 22, 2019 | 26.40 | 26.45 | 25.22 | 25.28 | 47,458 | -2.10(-7.65%) |
Mar 21, 2019 | 26.85 | 27.40 | 26.85 | 27.37 | 35,665 | +0.64(+2.41%) |
Mar 20, 2019 | 26.48 | 27.21 | 26.12 | 26.73 | 33,642 | +0.38(+1.44%) |
Mar 19, 2019 | 26.55 | 26.63 | 26.28 | 26.35 | 29,072 | -0.20(-0.75%) |
Mar 18, 2019 | 26.27 | 26.59 | 26.17 | 26.55 | 423,782 | +0.26(+0.97%) |
Mar 15, 2019 | 25.88 | 26.35 | 25.88 | 26.29 | 78,359 | +1.38(+5.56%) |
Mar 14, 2019 | 25.06 | 25.09 | 24.85 | 24.91 | 58,283 | -0.52(-2.05%) |
Mar 13, 2019 | 25.39 | 25.62 | 25.19 | 25.43 | 299,572 | -0.55(-2.12%) |
Mar 12, 2019 | 25.85 | 26.14 | 25.84 | 25.98 | 217,359 | +0.48(+1.90%) |
Mar 11, 2019 | 24.78 | 25.50 | 24.77 | 25.50 | 28,673 | +0.69(+2.79%) |
Mar 08, 2019 | 24.43 | 24.80 | 24.28 | 24.80 | 88,167 | -0.46(-1.84%) |
Mar 07, 2019 | 26.19 | 26.19 | 25.22 | 25.27 | 86,920 | -1.35(-5.06%) |
Mar 06, 2019 | 26.83 | 26.88 | 26.51 | 26.62 | 23,984 | -0.35(-1.30%) |
Mar 05, 2019 | 26.89 | 27.13 | 26.76 | 26.97 | 133,230 | -0.18(-0.66%) |
Mar 04, 2019 | 27.45 | 27.52 | 26.49 | 27.15 | 185,683 | -0.63(-2.27%) |
Mar 01, 2019 | 28.17 | 28.38 | 27.57 | 27.78 | 49,145 | +0.03(+0.12%) |
Feb 28, 2019 | 28.00 | 28.05 | 27.69 | 27.74 | 74,654 | -1.92(-6.46%) |
Feb 27, 2019 | 29.82 | 29.87 | 29.23 | 29.66 | 30,734 | -0.24(-0.79%) |
Feb 26, 2019 | 29.57 | 30.13 | 29.52 | 29.90 | 17,860 | -0.19(-0.63%) |
Feb 25, 2019 | 30.19 | 30.69 | 30.07 | 30.09 | 270,858 | +0.22(+0.73%) |
Feb 22, 2019 | 29.44 | 29.91 | 29.43 | 29.87 | 154,187 | +0.83(+2.84%) |
Feb 21, 2019 | 29.14 | 29.14 | 28.77 | 29.04 | 13,413 | -0.46(-1.57%) |
Feb 20, 2019 | 29.43 | 29.79 | 29.38 | 29.51 | 36,679 | +0.71(+2.47%) |
Feb 19, 2019 | 28.10 | 29.02 | 28.10 | 28.80 | 16,933 | +0.42(+1.47%) |
Feb 15, 2019 | 28.19 | 28.45 | 28.19 | 28.38 | 32,271 | -0.27(-0.96%) |
Feb 14, 2019 | 28.46 | 28.88 | 28.32 | 28.65 | 20,468 | +0.49(+1.75%) |
Feb 13, 2019 | 28.54 | 28.60 | 28.02 | 28.16 | 186,443 | -0.57(-1.97%) |
Feb 12, 2019 | 28.36 | 28.86 | 28.36 | 28.73 | 365,115 | +1.07(+3.86%) |
Feb 11, 2019 | 27.73 | 27.84 | 27.46 | 27.66 | 19,374 | +0.19(+0.69%) |
Feb 08, 2019 | 27.36 | 27.59 | 27.02 | 27.47 | 70,449 | -1.08(-3.79%) |
Feb 07, 2019 | 28.72 | 28.89 | 27.84 | 28.55 | 53,769 | -1.67(-5.52%) |
Feb 06, 2019 | 30.86 | 30.94 | 30.11 | 30.22 | 39,097 | -0.86(-2.78%) |
Feb 05, 2019 | 30.41 | 31.35 | 30.06 | 31.08 | 69,330 | +1.31(+4.38%) |
Feb 04, 2019 | 29.30 | 30.30 | 29.27 | 29.78 | 13,114 | +0.37(+1.27%) |