Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.17 | 25.24 | 23.99 | 24.05 | 1,423,992 | -1.07(-4.26%) |
Apr 29, 2019 | 25.13 | 25.54 | 24.95 | 25.12 | 857,901 | -0.05(-0.20%) |
Apr 26, 2019 | 24.50 | 25.21 | 24.23 | 25.17 | 1,037,900 | +0.72(+2.94%) |
Apr 25, 2019 | 24.00 | 24.67 | 23.69 | 24.45 | 990,462 | +0.41(+1.71%) |
Apr 24, 2019 | 24.41 | 24.49 | 23.85 | 24.04 | 1,283,301 | -0.33(-1.35%) |
Apr 23, 2019 | 23.74 | 24.78 | 23.53 | 24.37 | 1,504,771 | +0.63(+2.65%) |
Apr 22, 2019 | 23.60 | 23.93 | 23.27 | 23.74 | 1,196,210 | +0.16(+0.68%) |
Apr 18, 2019 | 23.27 | 23.62 | 22.45 | 23.58 | 2,197,600 | +0.26(+1.11%) |
Apr 17, 2019 | 25.61 | 25.61 | 23.13 | 23.32 | 2,023,927 | -2.19(-8.58%) |
Apr 16, 2019 | 25.79 | 26.06 | 25.37 | 25.51 | 1,091,165 | +0.00(+0.00%) |
Apr 15, 2019 | 25.67 | 25.89 | 25.08 | 25.51 | 766,986 | -0.17(-0.66%) |
Apr 12, 2019 | 26.27 | 26.48 | 25.53 | 25.68 | 1,118,900 | -0.34(-1.31%) |
Apr 11, 2019 | 26.79 | 26.97 | 26.01 | 26.02 | 1,083,542 | -0.76(-2.84%) |
Apr 10, 2019 | 26.83 | 27.00 | 26.68 | 26.78 | 962,070 | +0.11(+0.41%) |
Apr 09, 2019 | 26.99 | 27.40 | 26.59 | 26.67 | 919,114 | -0.40(-1.48%) |
Apr 08, 2019 | 28.08 | 28.37 | 27.03 | 27.07 | 1,251,441 | -1.05(-3.73%) |
Apr 05, 2019 | 26.90 | 28.67 | 26.90 | 28.12 | 2,193,700 | +1.26(+4.69%) |
Apr 04, 2019 | 27.46 | 27.50 | 26.65 | 26.86 | 839,617 | -0.49(-1.79%) |
Apr 03, 2019 | 27.44 | 27.52 | 26.79 | 27.35 | 1,235,883 | +0.03(+0.11%) |
Apr 02, 2019 | 26.95 | 27.64 | 26.74 | 27.32 | 934,812 | +0.34(+1.26%) |
Apr 01, 2019 | 27.12 | 27.42 | 26.85 | 26.98 | 1,126,726 | +0.13(+0.48%) |
Mar 29, 2019 | 26.96 | 27.03 | 26.31 | 26.85 | 1,062,500 | +0.21(+0.79%) |
Mar 28, 2019 | 26.27 | 26.89 | 25.98 | 26.64 | 1,301,990 | +0.40(+1.52%) |
Mar 27, 2019 | 26.90 | 27.00 | 25.91 | 26.24 | 822,206 | -0.71(-2.63%) |
Mar 26, 2019 | 26.48 | 26.98 | 26.22 | 26.95 | 828,825 | +0.76(+2.90%) |
Mar 25, 2019 | 26.04 | 26.70 | 25.53 | 26.19 | 1,117,297 | +0.09(+0.34%) |
Mar 22, 2019 | 27.05 | 27.38 | 25.97 | 26.10 | 1,464,300 | -1.12(-4.11%) |
Mar 21, 2019 | 25.86 | 27.49 | 25.65 | 27.22 | 1,267,321 | +1.00(+3.81%) |
Mar 20, 2019 | 26.97 | 27.09 | 25.95 | 26.22 | 858,053 | -0.70(-2.60%) |
Mar 19, 2019 | 27.32 | 27.42 | 26.68 | 26.92 | 945,509 | -0.18(-0.66%) |
Mar 18, 2019 | 26.80 | 27.71 | 26.65 | 27.10 | 1,281,817 | +0.25(+0.93%) |
Mar 15, 2019 | 26.84 | 27.33 | 26.68 | 26.85 | 3,179,400 | +0.17(+0.64%) |
Mar 14, 2019 | 27.50 | 28.12 | 26.61 | 26.68 | 1,607,136 | -0.70(-2.56%) |
Mar 13, 2019 | 26.39 | 27.44 | 26.22 | 27.38 | 1,905,549 | +1.18(+4.50%) |
Mar 12, 2019 | 26.13 | 26.47 | 25.73 | 26.20 | 1,039,768 | +0.13(+0.50%) |
Mar 11, 2019 | 25.19 | 26.10 | 25.08 | 26.07 | 1,200,320 | +0.31(+1.20%) |
Mar 08, 2019 | 25.19 | 25.78 | 24.72 | 25.76 | 1,107,300 | +0.37(+1.46%) |
Mar 07, 2019 | 25.64 | 25.84 | 24.99 | 25.39 | 1,511,826 | -0.26(-1.01%) |
Mar 06, 2019 | 26.84 | 26.84 | 25.55 | 25.65 | 1,476,640 | -1.01(-3.79%) |
Mar 05, 2019 | 26.90 | 27.70 | 26.57 | 26.66 | 1,858,559 | -0.19(-0.71%) |
Mar 04, 2019 | 26.92 | 27.39 | 26.28 | 26.85 | 1,752,350 | +0.25(+0.94%) |
Mar 01, 2019 | 26.56 | 27.20 | 26.25 | 26.60 | 1,889,300 | +0.10(+0.38%) |
Feb 28, 2019 | 25.59 | 26.81 | 25.51 | 26.50 | 2,670,171 | +0.97(+3.80%) |
Feb 27, 2019 | 23.01 | 25.97 | 22.61 | 25.53 | 4,015,753 | +1.97(+8.36%) |
Feb 26, 2019 | 23.48 | 23.86 | 23.26 | 23.56 | 1,882,354 | -0.19(-0.80%) |
Feb 25, 2019 | 23.32 | 23.86 | 23.19 | 23.75 | 1,779,925 | +0.82(+3.58%) |
Feb 22, 2019 | 22.44 | 22.96 | 22.13 | 22.93 | 1,408,100 | +0.67(+3.01%) |
Feb 21, 2019 | 22.84 | 22.99 | 22.15 | 22.26 | 894,180 | -0.56(-2.45%) |
Feb 20, 2019 | 23.02 | 23.41 | 22.58 | 22.82 | 923,336 | -0.16(-0.70%) |
Feb 19, 2019 | 23.25 | 23.74 | 22.81 | 22.98 | 1,136,506 | -0.27(-1.16%) |
Feb 15, 2019 | 22.05 | 23.48 | 21.88 | 23.25 | 1,839,000 | +1.32(+6.02%) |
Feb 14, 2019 | 22.20 | 22.25 | 21.56 | 21.93 | 1,372,090 | -0.38(-1.70%) |
Feb 13, 2019 | 22.52 | 22.85 | 22.11 | 22.31 | 727,523 | -0.08(-0.36%) |
Feb 12, 2019 | 21.59 | 22.53 | 21.59 | 22.39 | 1,470,836 | +0.91(+4.24%) |
Feb 11, 2019 | 22.16 | 22.49 | 21.04 | 21.48 | 2,003,239 | -0.51(-2.32%) |
Feb 08, 2019 | 22.24 | 22.47 | 21.70 | 21.99 | 1,291,400 | -0.35(-1.57%) |
Feb 07, 2019 | 22.72 | 22.92 | 21.96 | 22.34 | 903,684 | -0.57(-2.49%) |
Feb 06, 2019 | 23.12 | 23.18 | 22.86 | 22.91 | 911,802 | -0.18(-0.78%) |
Feb 05, 2019 | 22.85 | 23.27 | 22.68 | 23.09 | 1,520,768 | +0.39(+1.72%) |
Feb 04, 2019 | 22.79 | 22.94 | 22.50 | 22.70 | 1,019,229 | -0.04(-0.18%) |