Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 28.15 | 28.82 | 28.15 | 28.67 | 81,401 | +0.39(+1.36%) |
Apr 29, 2019 | 28.46 | 28.70 | 28.23 | 28.28 | 89,553 | -0.27(-0.94%) |
Apr 26, 2019 | 28.66 | 28.89 | 28.41 | 28.55 | 105,995 | -0.13(-0.47%) |
Apr 25, 2019 | 28.33 | 28.71 | 28.16 | 28.68 | 179,056 | +0.35(+1.22%) |
Apr 24, 2019 | 28.39 | 28.85 | 28.23 | 28.34 | 93,897 | -0.01(-0.03%) |
Apr 23, 2019 | 27.92 | 28.49 | 27.92 | 28.35 | 130,130 | +0.73(+2.65%) |
Apr 22, 2019 | 28.03 | 28.29 | 27.25 | 27.62 | 207,582 | -0.50(-1.79%) |
Apr 18, 2019 | 27.29 | 28.26 | 27.24 | 28.12 | 91,743 | +0.78(+2.85%) |
Apr 17, 2019 | 27.71 | 27.71 | 27.02 | 27.34 | 63,091 | -0.27(-0.97%) |
Apr 16, 2019 | 28.13 | 28.28 | 27.42 | 27.61 | 73,153 | -0.48(-1.71%) |
Apr 15, 2019 | 28.21 | 28.33 | 27.91 | 28.09 | 66,475 | -0.13(-0.45%) |
Apr 12, 2019 | 28.28 | 28.28 | 27.77 | 28.21 | 163,509 | -0.07(-0.25%) |
Apr 11, 2019 | 28.72 | 28.72 | 27.89 | 28.28 | 159,103 | -0.50(-1.75%) |
Apr 10, 2019 | 27.96 | 28.80 | 27.96 | 28.79 | 158,309 | +1.24(+4.51%) |
Apr 09, 2019 | 27.62 | 28.08 | 27.53 | 27.55 | 90,653 | -0.12(-0.43%) |
Apr 08, 2019 | 27.91 | 27.96 | 27.58 | 27.66 | 68,952 | -0.32(-1.15%) |
Apr 05, 2019 | 27.27 | 28.09 | 27.19 | 27.99 | 83,727 | +0.00(+0.00%) |
Apr 04, 2019 | 27.85 | 28.00 | 27.58 | 27.99 | 51,791 | +0.15(+0.54%) |
Apr 03, 2019 | 27.97 | 28.07 | 27.65 | 27.84 | 46,217 | -0.12(-0.42%) |
Apr 02, 2019 | 27.95 | 27.96 | 27.52 | 27.95 | 84,698 | -0.01(-0.03%) |
Apr 01, 2019 | 28.27 | 28.30 | 27.70 | 27.96 | 82,401 | -0.24(-0.86%) |
Mar 29, 2019 | 28.64 | 28.69 | 28.17 | 28.21 | 127,244 | -0.33(-1.16%) |
Mar 28, 2019 | 28.13 | 28.54 | 28.02 | 28.54 | 136,358 | +0.37(+1.31%) |
Mar 27, 2019 | 27.97 | 28.30 | 27.58 | 28.17 | 77,978 | +0.16(+0.56%) |
Mar 26, 2019 | 27.86 | 28.10 | 27.68 | 28.01 | 290,345 | +0.24(+0.88%) |
Mar 25, 2019 | 27.24 | 27.86 | 26.97 | 27.77 | 144,496 | +0.63(+2.32%) |
Mar 22, 2019 | 27.95 | 28.09 | 27.13 | 27.14 | 169,872 | -0.87(-3.11%) |
Mar 21, 2019 | 27.14 | 28.03 | 27.14 | 28.01 | 149,189 | +0.72(+2.62%) |
Mar 20, 2019 | 26.94 | 27.77 | 26.85 | 27.29 | 214,225 | +0.37(+1.37%) |
Mar 19, 2019 | 26.78 | 27.02 | 26.53 | 26.92 | 223,138 | +0.16(+0.59%) |
Mar 18, 2019 | 26.72 | 26.94 | 26.39 | 26.77 | 149,467 | +0.09(+0.35%) |
Mar 15, 2019 | 26.48 | 26.71 | 26.31 | 26.67 | 349,033 | +0.13(+0.50%) |
Mar 14, 2019 | 26.55 | 26.56 | 26.33 | 26.54 | 80,131 | -0.02(-0.09%) |
Mar 13, 2019 | 26.43 | 27.02 | 26.27 | 26.56 | 146,103 | +0.31(+1.20%) |
Mar 12, 2019 | 26.72 | 26.72 | 26.12 | 26.25 | 105,505 | -0.46(-1.71%) |
Mar 11, 2019 | 25.82 | 26.77 | 25.71 | 26.70 | 242,824 | +0.89(+3.44%) |
Mar 08, 2019 | 25.73 | 26.06 | 25.68 | 25.82 | 147,604 | +0.16(+0.64%) |
Mar 07, 2019 | 25.97 | 26.14 | 25.62 | 25.65 | 613,818 | -0.39(-1.48%) |
Mar 06, 2019 | 26.04 | 26.13 | 25.76 | 26.04 | 163,559 | -0.03(-0.12%) |
Mar 05, 2019 | 26.42 | 26.42 | 25.90 | 26.07 | 120,305 | -0.36(-1.37%) |
Mar 04, 2019 | 26.44 | 26.70 | 25.85 | 26.43 | 200,136 | -0.09(-0.36%) |
Mar 01, 2019 | 28.06 | 28.08 | 26.43 | 26.52 | 202,828 | -1.52(-5.44%) |
Feb 28, 2019 | 26.86 | 28.08 | 26.63 | 28.05 | 309,585 | +1.20(+4.48%) |
Feb 27, 2019 | 28.84 | 28.84 | 25.96 | 26.85 | 567,875 | -2.29(-7.87%) |
Feb 26, 2019 | 28.17 | 29.19 | 27.94 | 29.14 | 197,490 | +0.97(+3.43%) |
Feb 25, 2019 | 27.69 | 28.39 | 27.56 | 28.17 | 267,904 | +0.38(+1.36%) |
Feb 22, 2019 | 27.29 | 27.85 | 27.14 | 27.80 | 103,068 | +0.53(+1.96%) |
Feb 21, 2019 | 27.09 | 27.29 | 26.88 | 27.26 | 81,327 | +0.07(+0.25%) |
Feb 20, 2019 | 27.07 | 27.32 | 26.80 | 27.19 | 147,585 | +0.09(+0.34%) |
Feb 19, 2019 | 26.91 | 27.20 | 26.57 | 27.10 | 187,302 | +0.19(+0.69%) |
Feb 15, 2019 | 27.35 | 27.35 | 26.81 | 26.91 | 139,686 | -0.32(-1.17%) |
Feb 14, 2019 | 26.81 | 27.27 | 26.59 | 27.23 | 155,155 | +0.39(+1.45%) |
Feb 13, 2019 | 26.41 | 26.87 | 26.14 | 26.84 | 229,391 | +0.41(+1.56%) |
Feb 12, 2019 | 26.91 | 26.92 | 26.14 | 26.43 | 126,921 | -0.43(-1.62%) |
Feb 11, 2019 | 26.46 | 26.96 | 26.28 | 26.87 | 82,413 | +0.34(+1.29%) |
Feb 08, 2019 | 25.97 | 26.64 | 25.94 | 26.53 | 194,016 | +0.51(+1.97%) |
Feb 07, 2019 | 25.75 | 26.09 | 25.50 | 26.01 | 175,110 | +0.22(+0.84%) |
Feb 06, 2019 | 25.83 | 25.90 | 25.66 | 25.80 | 32,758 | -0.09(-0.33%) |
Feb 05, 2019 | 25.67 | 25.96 | 25.56 | 25.88 | 94,081 | +0.23(+0.91%) |
Feb 04, 2019 | 25.45 | 25.66 | 25.17 | 25.65 | 86,236 | +0.20(+0.79%) |