Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 34.25 | 40.74 | 31.35 | 39.40 | 489,576 | +8.47(+27.38%) |
Apr 29, 2019 | 29.72 | 30.95 | 27.22 | 30.93 | 42,876 | +1.31(+4.42%) |
Apr 26, 2019 | 29.82 | 30.38 | 29.33 | 29.62 | 7,800 | +0.30(+1.02%) |
Apr 25, 2019 | 30.38 | 30.38 | 29.16 | 29.32 | 30,009 | -1.09(-3.58%) |
Apr 24, 2019 | 29.60 | 30.93 | 29.20 | 30.41 | 21,694 | +1.50(+5.19%) |
Apr 23, 2019 | 28.34 | 29.27 | 28.19 | 28.91 | 65,195 | +0.73(+2.59%) |
Apr 22, 2019 | 29.39 | 29.49 | 27.65 | 28.18 | 124,387 | -1.32(-4.47%) |
Apr 18, 2019 | 30.25 | 30.42 | 29.40 | 29.50 | 44,400 | -0.71(-2.35%) |
Apr 17, 2019 | 30.28 | 30.77 | 29.82 | 30.21 | 14,359 | -0.04(-0.13%) |
Apr 16, 2019 | 29.92 | 30.46 | 29.60 | 30.25 | 33,885 | +0.67(+2.27%) |
Apr 15, 2019 | 30.29 | 30.74 | 29.54 | 29.58 | 78,236 | -0.57(-1.89%) |
Apr 12, 2019 | 30.21 | 30.72 | 29.75 | 30.15 | 40,800 | +0.18(+0.60%) |
Apr 11, 2019 | 30.25 | 30.32 | 29.81 | 29.97 | 15,331 | -0.22(-0.73%) |
Apr 10, 2019 | 30.43 | 30.94 | 29.50 | 30.19 | 68,338 | -0.28(-0.92%) |
Apr 09, 2019 | 30.69 | 31.37 | 30.36 | 30.47 | 46,391 | -0.26(-0.85%) |
Apr 08, 2019 | 30.47 | 31.00 | 30.09 | 30.73 | 77,731 | +0.26(+0.85%) |
Apr 05, 2019 | 31.00 | 31.64 | 29.22 | 30.47 | 77,200 | -0.69(-2.21%) |
Apr 04, 2019 | 30.39 | 31.64 | 30.35 | 31.16 | 85,530 | +0.91(+3.01%) |
Apr 03, 2019 | 30.47 | 31.07 | 30.13 | 30.25 | 42,523 | +0.14(+0.46%) |
Apr 02, 2019 | 28.76 | 30.98 | 28.76 | 30.11 | 145,095 | +1.70(+5.98%) |
Apr 01, 2019 | 27.85 | 28.80 | 27.00 | 28.41 | 50,228 | +0.60(+2.16%) |
Mar 29, 2019 | 28.25 | 28.71 | 27.26 | 27.81 | 32,200 | -0.43(-1.52%) |
Mar 28, 2019 | 29.06 | 29.21 | 27.87 | 28.24 | 39,912 | -0.59(-2.05%) |
Mar 27, 2019 | 27.78 | 29.19 | 27.69 | 28.83 | 39,138 | +1.16(+4.19%) |
Mar 26, 2019 | 27.31 | 27.70 | 26.27 | 27.67 | 46,348 | +0.57(+2.10%) |
Mar 25, 2019 | 26.22 | 27.19 | 26.16 | 27.10 | 30,456 | +0.95(+3.63%) |
Mar 22, 2019 | 28.32 | 28.51 | 25.94 | 26.15 | 94,000 | -2.19(-7.73%) |
Mar 21, 2019 | 28.65 | 29.48 | 28.20 | 28.34 | 70,654 | -0.30(-1.05%) |
Mar 20, 2019 | 28.78 | 31.39 | 28.08 | 28.64 | 45,990 | -0.11(-0.38%) |
Mar 19, 2019 | 29.65 | 29.93 | 28.54 | 28.75 | 53,582 | -0.80(-2.71%) |
Mar 18, 2019 | 30.04 | 30.04 | 29.01 | 29.55 | 73,892 | -0.50(-1.66%) |
Mar 15, 2019 | 30.34 | 30.77 | 29.46 | 30.05 | 104,400 | -0.13(-0.43%) |
Mar 14, 2019 | 31.54 | 31.56 | 30.00 | 30.18 | 47,155 | -1.06(-3.39%) |
Mar 13, 2019 | 31.33 | 31.83 | 30.57 | 31.24 | 43,537 | +0.26(+0.84%) |
Mar 12, 2019 | 30.59 | 31.42 | 30.39 | 30.98 | 68,229 | +0.49(+1.61%) |
Mar 11, 2019 | 29.90 | 31.53 | 29.90 | 30.49 | 18,738 | +0.59(+1.97%) |
Mar 08, 2019 | 29.83 | 30.22 | 28.96 | 29.90 | 44,500 | -0.17(-0.57%) |
Mar 07, 2019 | 29.13 | 30.36 | 29.03 | 30.07 | 53,341 | +0.95(+3.26%) |
Mar 06, 2019 | 30.49 | 30.81 | 28.62 | 29.12 | 89,141 | -1.18(-3.89%) |
Mar 05, 2019 | 29.80 | 31.29 | 29.65 | 30.30 | 84,818 | -0.41(-1.34%) |
Mar 04, 2019 | 31.75 | 33.16 | 30.30 | 30.71 | 48,533 | -0.98(-3.09%) |
Mar 01, 2019 | 30.49 | 31.88 | 30.01 | 31.69 | 18,500 | +1.42(+4.69%) |
Feb 28, 2019 | 31.40 | 31.99 | 30.00 | 30.27 | 93,710 | -0.93(-2.98%) |
Feb 27, 2019 | 31.69 | 32.67 | 31.00 | 31.20 | 29,943 | -0.36(-1.14%) |
Feb 26, 2019 | 33.63 | 33.63 | 31.33 | 31.56 | 75,927 | -2.08(-6.18%) |
Feb 25, 2019 | 32.55 | 34.22 | 32.35 | 33.64 | 180,110 | +1.39(+4.31%) |
Feb 22, 2019 | 30.63 | 32.36 | 30.63 | 32.25 | 66,600 | +1.81(+5.95%) |
Feb 21, 2019 | 30.52 | 30.95 | 29.91 | 30.44 | 33,583 | +0.18(+0.59%) |
Feb 20, 2019 | 29.86 | 30.38 | 29.86 | 30.26 | 59,178 | +0.52(+1.75%) |
Feb 19, 2019 | 28.37 | 30.19 | 28.37 | 29.74 | 82,000 | +1.37(+4.83%) |
Feb 15, 2019 | 28.92 | 28.92 | 28.01 | 28.37 | 75,000 | -0.05(-0.18%) |
Feb 14, 2019 | 27.84 | 28.91 | 27.84 | 28.42 | 31,235 | +0.47(+1.68%) |
Feb 13, 2019 | 27.72 | 28.65 | 27.72 | 27.95 | 60,663 | +0.24(+0.87%) |
Feb 12, 2019 | 28.66 | 29.00 | 27.45 | 27.71 | 100,492 | -1.24(-4.28%) |
Feb 11, 2019 | 28.30 | 30.36 | 27.15 | 28.95 | 432,520 | +1.55(+5.66%) |
Feb 08, 2019 | 26.92 | 27.40 | 26.92 | 27.40 | 64,300 | +0.47(+1.75%) |
Feb 07, 2019 | 26.32 | 27.49 | 26.07 | 26.93 | 114,663 | +0.60(+2.28%) |
Feb 06, 2019 | 25.75 | 26.36 | 25.51 | 26.33 | 55,948 | +0.57(+2.21%) |
Feb 05, 2019 | 24.17 | 25.89 | 24.17 | 25.76 | 70,343 | +1.70(+7.07%) |
Feb 04, 2019 | 23.78 | 24.15 | 23.58 | 24.06 | 36,398 | +0.32(+1.35%) |