Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 28.68 | 28.80 | 27.86 | 28.80 | 2,324 | -0.18(-0.61%) |
Apr 29, 2019 | 29.01 | 29.03 | 28.58 | 28.98 | 3,215 | -0.41(-1.39%) |
Apr 26, 2019 | 29.24 | 30.06 | 29.17 | 29.39 | 2,253 | +0.13(+0.43%) |
Apr 25, 2019 | 27.96 | 29.26 | 27.82 | 29.26 | 4,427 | +0.45(+1.55%) |
Apr 24, 2019 | 29.40 | 29.40 | 28.31 | 28.82 | 9,335 | -0.97(-3.25%) |
Apr 23, 2019 | 29.54 | 29.78 | 29.01 | 29.78 | 4,840 | -0.74(-2.41%) |
Apr 22, 2019 | 30.80 | 30.83 | 30.31 | 30.52 | 3,563 | -0.21(-0.70%) |
Apr 18, 2019 | 30.35 | 31.32 | 30.06 | 30.73 | 2,518 | -0.20(-0.66%) |
Apr 17, 2019 | 29.85 | 30.96 | 29.83 | 30.94 | 3,229 | +1.10(+3.70%) |
Apr 16, 2019 | 29.08 | 29.83 | 29.08 | 29.83 | 2,154 | +0.75(+2.57%) |
Apr 15, 2019 | 29.10 | 29.38 | 28.43 | 29.09 | 3,316 | -0.34(-1.14%) |
Apr 12, 2019 | 29.95 | 29.97 | 29.36 | 29.42 | 4,374 | +0.24(+0.82%) |
Apr 11, 2019 | 29.67 | 29.67 | 28.70 | 29.18 | 5,833 | -0.66(-2.21%) |
Apr 10, 2019 | 29.94 | 30.26 | 29.84 | 29.84 | 7,259 | +0.14(+0.46%) |
Apr 09, 2019 | 29.94 | 30.15 | 29.35 | 29.70 | 10,125 | -0.44(-1.46%) |
Apr 08, 2019 | 29.31 | 30.44 | 28.74 | 30.15 | 9,147 | +1.29(+4.48%) |
Apr 05, 2019 | 27.16 | 28.85 | 27.16 | 28.85 | 16,171 | +2.17(+8.13%) |
Apr 04, 2019 | 25.21 | 26.75 | 25.19 | 26.68 | 3,650 | +1.21(+4.73%) |
Apr 03, 2019 | 25.42 | 26.00 | 25.35 | 25.48 | 4,178 | +0.11(+0.42%) |
Apr 02, 2019 | 26.21 | 26.59 | 25.03 | 25.37 | 4,056 | -0.85(-3.25%) |
Apr 01, 2019 | 25.74 | 26.37 | 25.64 | 26.22 | 7,908 | +1.73(+7.08%) |
Mar 29, 2019 | 24.42 | 24.74 | 24.27 | 24.49 | 1,679 | +0.36(+1.50%) |
Mar 28, 2019 | 24.22 | 24.27 | 23.50 | 24.13 | 8,539 | -0.29(-1.18%) |
Mar 27, 2019 | 24.83 | 24.83 | 24.06 | 24.41 | 41,025 | -0.81(-3.21%) |
Mar 26, 2019 | 25.48 | 25.57 | 24.91 | 25.22 | 6,380 | +0.10(+0.40%) |
Mar 25, 2019 | 24.19 | 25.24 | 24.19 | 25.12 | 1,911 | +0.93(+3.84%) |
Mar 22, 2019 | 26.30 | 26.63 | 24.19 | 24.19 | 10,029 | -3.09(-11.34%) |
Mar 21, 2019 | 27.34 | 27.52 | 26.82 | 27.29 | 4,811 | +0.24(+0.89%) |
Mar 20, 2019 | 25.14 | 27.36 | 25.14 | 27.05 | 9,276 | +1.90(+7.54%) |
Mar 19, 2019 | 25.65 | 25.71 | 24.81 | 25.15 | 9,317 | -0.17(-0.68%) |
Mar 18, 2019 | 24.06 | 25.59 | 24.06 | 25.32 | 14,648 | +1.19(+4.91%) |
Mar 15, 2019 | 23.70 | 24.17 | 23.68 | 24.14 | 11,298 | +1.05(+4.54%) |
Mar 14, 2019 | 23.31 | 23.31 | 22.52 | 23.09 | 37,392 | -0.22(-0.96%) |
Mar 13, 2019 | 23.38 | 23.47 | 22.89 | 23.31 | 20,632 | +0.14(+0.58%) |
Mar 12, 2019 | 23.99 | 24.15 | 23.02 | 23.18 | 11,476 | +0.16(+0.70%) |
Mar 11, 2019 | 22.95 | 23.20 | 22.68 | 23.02 | 6,713 | +0.83(+3.75%) |
Mar 08, 2019 | 21.60 | 22.38 | 21.39 | 22.19 | 16,083 | +0.37(+1.70%) |
Mar 07, 2019 | 22.98 | 22.98 | 21.82 | 21.82 | 6,065 | -1.14(-4.95%) |
Mar 06, 2019 | 23.54 | 23.72 | 22.95 | 22.95 | 2,286 | -0.79(-3.31%) |
Mar 05, 2019 | 24.06 | 24.06 | 23.70 | 23.74 | 13,382 | -0.30(-1.25%) |
Mar 04, 2019 | 24.80 | 24.80 | 23.65 | 24.04 | 5,345 | -0.36(-1.47%) |
Mar 01, 2019 | 25.57 | 25.57 | 23.81 | 24.40 | 2,702 | -0.55(-2.21%) |
Feb 28, 2019 | 25.50 | 25.50 | 24.53 | 24.95 | 6,076 | -1.05(-4.04%) |
Feb 27, 2019 | 26.78 | 26.78 | 25.64 | 26.00 | 3,800 | -0.63(-2.36%) |
Feb 26, 2019 | 26.98 | 26.98 | 26.53 | 26.63 | 2,497 | -0.37(-1.38%) |
Feb 25, 2019 | 27.13 | 27.97 | 26.88 | 27.00 | 3,995 | +0.19(+0.71%) |
Feb 22, 2019 | 26.86 | 27.42 | 26.81 | 26.81 | 3,899 | +0.81(+3.10%) |
Feb 21, 2019 | 25.41 | 26.01 | 25.30 | 26.01 | 2,223 | +0.28(+1.08%) |
Feb 20, 2019 | 25.37 | 26.02 | 25.37 | 25.73 | 55,412 | +0.08(+0.33%) |
Feb 19, 2019 | 25.44 | 25.91 | 25.37 | 25.64 | 3,347 | +0.26(+1.04%) |
Feb 15, 2019 | 25.10 | 25.38 | 24.22 | 25.38 | 2,481 | +0.67(+2.72%) |
Feb 14, 2019 | 23.36 | 24.78 | 23.36 | 24.71 | 5,753 | +1.26(+5.37%) |
Feb 13, 2019 | 25.46 | 25.46 | 23.19 | 23.45 | 19,525 | -2.29(-8.90%) |
Feb 12, 2019 | 26.52 | 26.77 | 25.48 | 25.74 | 105,116 | -0.15(-0.60%) |
Feb 11, 2019 | 26.36 | 26.70 | 25.82 | 25.89 | 8,878 | -0.79(-2.98%) |
Feb 08, 2019 | 27.40 | 27.40 | 26.59 | 26.69 | 10,235 | -1.00(-3.63%) |
Feb 07, 2019 | 27.92 | 28.14 | 27.31 | 27.69 | 5,927 | -0.40(-1.43%) |
Feb 06, 2019 | 28.84 | 28.84 | 28.03 | 28.09 | 1,762 | -0.81(-2.79%) |
Feb 05, 2019 | 28.53 | 29.12 | 28.53 | 28.90 | 82,538 | +1.01(+3.62%) |
Feb 04, 2019 | 27.53 | 28.62 | 27.53 | 27.89 | 4,688 | +0.24(+0.88%) |