Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 28.20 | 28.46 | 28.05 | 28.34 | 632,966 | +0.30(+1.08%) |
Apr 29, 2019 | 27.86 | 28.06 | 27.77 | 28.04 | 296,668 | +0.40(+1.46%) |
Apr 26, 2019 | 27.59 | 27.77 | 27.50 | 27.64 | 421,931 | -0.05(-0.18%) |
Apr 25, 2019 | 27.78 | 27.81 | 27.50 | 27.69 | 628,298 | -0.75(-2.64%) |
Apr 24, 2019 | 28.59 | 28.65 | 28.29 | 28.44 | 340,933 | +0.19(+0.69%) |
Apr 23, 2019 | 28.49 | 28.61 | 28.16 | 28.24 | 650,541 | -0.24(-0.83%) |
Apr 22, 2019 | 28.40 | 28.62 | 28.30 | 28.48 | 310,687 | -0.05(-0.18%) |
Apr 18, 2019 | 28.67 | 28.85 | 28.51 | 28.53 | 540,889 | +0.32(+1.13%) |
Apr 17, 2019 | 28.29 | 28.31 | 28.13 | 28.21 | 266,591 | +0.13(+0.48%) |
Apr 16, 2019 | 28.18 | 28.20 | 28.00 | 28.07 | 375,516 | +0.19(+0.66%) |
Apr 15, 2019 | 27.79 | 27.90 | 27.69 | 27.89 | 298,180 | +0.08(+0.30%) |
Apr 12, 2019 | 27.85 | 27.99 | 27.75 | 27.80 | 326,718 | +0.24(+0.86%) |
Apr 11, 2019 | 27.43 | 27.72 | 27.37 | 27.57 | 357,511 | +0.48(+1.77%) |
Apr 10, 2019 | 27.16 | 27.20 | 27.06 | 27.09 | 416,399 | -0.13(-0.46%) |
Apr 09, 2019 | 27.06 | 27.39 | 27.06 | 27.22 | 403,095 | -0.24(-0.86%) |
Apr 08, 2019 | 27.43 | 27.48 | 27.27 | 27.45 | 463,953 | -0.24(-0.85%) |
Apr 05, 2019 | 27.59 | 27.78 | 27.54 | 27.69 | 491,264 | +0.36(+1.33%) |
Apr 04, 2019 | 27.38 | 27.43 | 27.22 | 27.32 | 379,457 | -0.16(-0.58%) |
Apr 03, 2019 | 27.48 | 27.60 | 27.42 | 27.48 | 724,426 | +0.73(+2.74%) |
Apr 02, 2019 | 26.58 | 26.79 | 26.57 | 26.75 | 347,492 | -0.03(-0.09%) |
Apr 01, 2019 | 26.60 | 26.84 | 26.52 | 26.78 | 548,971 | +0.67(+2.55%) |
Mar 29, 2019 | 26.21 | 26.25 | 26.03 | 26.11 | 514,296 | +0.62(+2.45%) |
Mar 28, 2019 | 25.48 | 25.56 | 25.24 | 25.49 | 636,579 | -0.03(-0.10%) |
Mar 27, 2019 | 25.51 | 25.60 | 25.22 | 25.51 | 579,789 | +0.03(+0.10%) |
Mar 26, 2019 | 25.59 | 25.78 | 25.36 | 25.49 | 538,363 | -0.48(-1.85%) |
Mar 25, 2019 | 25.81 | 26.01 | 25.72 | 25.97 | 556,799 | +0.29(+1.15%) |
Mar 22, 2019 | 26.12 | 26.18 | 25.67 | 25.67 | 564,396 | -0.76(-2.87%) |
Mar 21, 2019 | 26.33 | 26.51 | 26.30 | 26.43 | 620,173 | -0.21(-0.79%) |
Mar 20, 2019 | 26.59 | 26.82 | 26.37 | 26.64 | 691,681 | +0.18(+0.67%) |
Mar 19, 2019 | 26.65 | 26.75 | 26.40 | 26.47 | 730,742 | -0.13(-0.51%) |
Mar 18, 2019 | 26.44 | 26.60 | 26.41 | 26.60 | 396,664 | -0.03(-0.13%) |
Mar 15, 2019 | 26.71 | 26.84 | 26.53 | 26.63 | 702,942 | +0.61(+2.33%) |
Mar 14, 2019 | 26.21 | 26.23 | 26.02 | 26.03 | 491,825 | +0.24(+0.93%) |
Mar 13, 2019 | 26.09 | 26.11 | 25.75 | 25.79 | 536,745 | +0.09(+0.35%) |
Mar 12, 2019 | 25.90 | 25.90 | 25.66 | 25.70 | 655,311 | -0.25(-0.96%) |
Mar 11, 2019 | 25.65 | 25.96 | 25.62 | 25.95 | 514,220 | +0.28(+1.09%) |
Mar 08, 2019 | 25.33 | 25.66 | 25.28 | 25.66 | 691,678 | +0.12(+0.45%) |
Mar 07, 2019 | 25.51 | 25.71 | 25.34 | 25.55 | 931,530 | -0.49(-1.87%) |
Mar 06, 2019 | 26.40 | 26.40 | 25.99 | 26.04 | 712,609 | -0.32(-1.22%) |
Mar 05, 2019 | 26.38 | 26.52 | 26.28 | 26.36 | 694,727 | -0.06(-0.22%) |
Mar 04, 2019 | 26.37 | 26.44 | 26.15 | 26.42 | 605,937 | -0.12(-0.47%) |
Mar 01, 2019 | 26.63 | 26.74 | 26.45 | 26.54 | 625,378 | +0.31(+1.17%) |
Feb 28, 2019 | 26.29 | 26.29 | 25.96 | 26.23 | 519,743 | +0.28(+1.08%) |
Feb 27, 2019 | 25.85 | 26.06 | 25.75 | 25.95 | 586,035 | +0.01(+0.03%) |
Feb 26, 2019 | 25.86 | 26.11 | 25.80 | 25.95 | 360,120 | +0.04(+0.16%) |
Feb 25, 2019 | 25.90 | 26.02 | 25.85 | 25.90 | 990,254 | +0.06(+0.22%) |
Feb 22, 2019 | 25.94 | 26.01 | 25.73 | 25.85 | 452,609 | -0.20(-0.76%) |
Feb 21, 2019 | 25.99 | 26.09 | 25.93 | 26.04 | 560,721 | +0.05(+0.19%) |
Feb 20, 2019 | 25.90 | 26.06 | 25.86 | 25.99 | 506,217 | +0.31(+1.22%) |
Feb 19, 2019 | 25.54 | 25.80 | 25.47 | 25.68 | 609,047 | +0.46(+1.84%) |
Feb 15, 2019 | 25.10 | 25.22 | 25.03 | 25.22 | 559,803 | +0.14(+0.56%) |
Feb 14, 2019 | 25.03 | 25.15 | 24.93 | 25.08 | 688,835 | -0.13(-0.52%) |
Feb 13, 2019 | 25.42 | 25.46 | 25.18 | 25.21 | 514,272 | +0.06(+0.23%) |
Feb 12, 2019 | 24.88 | 25.23 | 24.88 | 25.15 | 564,536 | +0.15(+0.60%) |
Feb 11, 2019 | 24.85 | 25.01 | 24.82 | 25.00 | 563,470 | +0.23(+0.93%) |
Feb 08, 2019 | 24.62 | 24.79 | 24.45 | 24.77 | 738,984 | +0.16(+0.64%) |
Feb 07, 2019 | 24.91 | 24.95 | 24.52 | 24.61 | 1,080,565 | -0.30(-1.19%) |
Feb 06, 2019 | 25.22 | 25.28 | 24.89 | 24.91 | 1,172,273 | +0.22(+0.90%) |
Feb 05, 2019 | 24.76 | 24.76 | 24.47 | 24.69 | 959,184 | +0.14(+0.57%) |
Feb 04, 2019 | 24.38 | 24.57 | 24.24 | 24.55 | 1,315,466 | +0.41(+1.68%) |