Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 28.53 | 28.63 | 28.31 | 28.50 | 69,315 | -0.24(-0.83%) |
Apr 29, 2019 | 28.63 | 28.77 | 28.60 | 28.74 | 96,345 | +0.16(+0.56%) |
Apr 26, 2019 | 28.43 | 28.59 | 28.33 | 28.58 | 64,500 | +0.20(+0.70%) |
Apr 25, 2019 | 28.47 | 28.48 | 28.19 | 28.38 | 74,340 | +0.07(+0.24%) |
Apr 24, 2019 | 28.52 | 28.56 | 28.31 | 28.31 | 70,060 | -0.19(-0.65%) |
Apr 23, 2019 | 28.04 | 28.54 | 28.04 | 28.50 | 85,560 | +0.52(+1.87%) |
Apr 22, 2019 | 27.65 | 27.97 | 27.61 | 27.97 | 74,185 | +0.24(+0.87%) |
Apr 18, 2019 | 27.76 | 27.76 | 27.56 | 27.73 | 64,500 | +0.00(+0.01%) |
Apr 17, 2019 | 28.00 | 28.00 | 27.67 | 27.73 | 68,460 | -0.10(-0.37%) |
Apr 16, 2019 | 27.93 | 27.94 | 27.77 | 27.83 | 78,105 | +0.10(+0.37%) |
Apr 15, 2019 | 27.80 | 27.80 | 27.49 | 27.73 | 68,075 | -0.11(-0.39%) |
Apr 12, 2019 | 27.95 | 27.96 | 27.77 | 27.84 | 51,000 | +0.06(+0.20%) |
Apr 11, 2019 | 27.84 | 27.84 | 27.72 | 27.78 | 43,425 | -0.05(-0.18%) |
Apr 10, 2019 | 27.81 | 27.86 | 27.71 | 27.83 | 53,420 | +0.02(+0.06%) |
Apr 09, 2019 | 27.74 | 27.90 | 27.71 | 27.82 | 82,615 | -0.02(-0.06%) |
Apr 08, 2019 | 27.70 | 27.83 | 27.60 | 27.83 | 79,230 | +0.05(+0.17%) |
Apr 05, 2019 | 27.76 | 27.82 | 27.71 | 27.78 | 97,500 | +0.20(+0.71%) |
Apr 04, 2019 | 27.63 | 27.77 | 27.35 | 27.59 | 236,575 | -0.06(-0.20%) |
Apr 03, 2019 | 27.61 | 27.86 | 27.60 | 27.64 | 84,620 | +0.17(+0.63%) |
Apr 02, 2019 | 27.42 | 27.48 | 27.34 | 27.47 | 124,690 | +0.09(+0.32%) |
Apr 01, 2019 | 27.23 | 27.44 | 27.21 | 27.38 | 239,325 | +0.43(+1.61%) |
Mar 29, 2019 | 26.89 | 26.96 | 26.78 | 26.95 | 77,500 | +0.27(+1.00%) |
Mar 28, 2019 | 26.50 | 26.73 | 26.46 | 26.68 | 48,140 | +0.12(+0.46%) |
Mar 27, 2019 | 26.84 | 26.91 | 26.40 | 26.56 | 167,430 | -0.29(-1.07%) |
Mar 26, 2019 | 26.94 | 27.11 | 26.74 | 26.84 | 92,265 | +0.08(+0.29%) |
Mar 25, 2019 | 26.58 | 26.81 | 26.40 | 26.77 | 149,240 | +0.10(+0.39%) |
Mar 22, 2019 | 27.21 | 27.34 | 26.64 | 26.66 | 109,500 | -0.76(-2.76%) |
Mar 21, 2019 | 26.98 | 27.45 | 26.98 | 27.42 | 96,255 | +0.31(+1.13%) |
Mar 20, 2019 | 26.87 | 27.20 | 26.74 | 27.11 | 101,635 | +0.27(+0.99%) |
Mar 19, 2019 | 26.97 | 27.02 | 26.77 | 26.85 | 112,940 | +0.05(+0.19%) |
Mar 18, 2019 | 26.80 | 26.98 | 26.67 | 26.80 | 81,955 | +0.02(+0.07%) |
Mar 15, 2019 | 26.81 | 26.87 | 26.69 | 26.78 | 202,000 | +0.07(+0.25%) |
Mar 14, 2019 | 26.74 | 26.79 | 26.66 | 26.71 | 79,480 | -0.10(-0.36%) |
Mar 13, 2019 | 26.71 | 26.94 | 26.68 | 26.81 | 102,505 | +0.20(+0.74%) |
Mar 12, 2019 | 26.59 | 26.67 | 26.48 | 26.61 | 91,190 | +0.10(+0.36%) |
Mar 11, 2019 | 26.09 | 26.54 | 26.09 | 26.52 | 107,020 | +0.56(+2.17%) |
Mar 08, 2019 | 25.62 | 25.95 | 25.50 | 25.95 | 167,500 | -0.08(-0.29%) |
Mar 07, 2019 | 26.33 | 26.34 | 25.94 | 26.03 | 159,615 | -0.48(-1.81%) |
Mar 06, 2019 | 26.65 | 26.67 | 26.47 | 26.51 | 194,995 | -0.11(-0.41%) |
Mar 05, 2019 | 26.29 | 26.69 | 26.29 | 26.62 | 107,470 | +0.37(+1.42%) |
Mar 04, 2019 | 26.45 | 26.50 | 25.89 | 26.25 | 125,010 | -0.06(-0.21%) |
Mar 01, 2019 | 26.39 | 26.39 | 26.19 | 26.30 | 58,500 | +0.14(+0.52%) |
Feb 28, 2019 | 26.31 | 26.31 | 26.12 | 26.17 | 52,375 | -0.23(-0.86%) |
Feb 27, 2019 | 26.23 | 26.48 | 26.18 | 26.39 | 231,170 | +0.14(+0.52%) |
Feb 26, 2019 | 26.21 | 26.34 | 26.14 | 26.26 | 72,220 | +0.01(+0.04%) |
Feb 25, 2019 | 26.44 | 26.52 | 26.25 | 26.25 | 114,185 | +0.12(+0.44%) |
Feb 22, 2019 | 25.84 | 26.13 | 25.84 | 26.13 | 77,500 | +0.39(+1.53%) |
Feb 21, 2019 | 25.89 | 25.90 | 25.64 | 25.74 | 123,315 | -0.22(-0.86%) |
Feb 20, 2019 | 26.03 | 26.21 | 25.85 | 25.96 | 101,760 | -0.10(-0.38%) |
Feb 19, 2019 | 25.75 | 26.14 | 25.75 | 26.06 | 146,130 | +0.25(+0.95%) |
Feb 15, 2019 | 26.00 | 26.00 | 25.75 | 25.81 | 132,500 | -0.09(-0.36%) |
Feb 14, 2019 | 25.72 | 25.95 | 25.67 | 25.91 | 66,245 | +0.09(+0.34%) |
Feb 13, 2019 | 25.95 | 25.98 | 25.80 | 25.82 | 88,320 | -0.01(-0.03%) |
Feb 12, 2019 | 25.58 | 25.85 | 25.58 | 25.82 | 87,475 | +0.46(+1.81%) |
Feb 11, 2019 | 25.54 | 25.61 | 25.32 | 25.37 | 63,760 | +0.02(+0.08%) |
Feb 08, 2019 | 25.07 | 25.37 | 25.07 | 25.35 | 95,500 | +0.08(+0.32%) |
Feb 07, 2019 | 25.52 | 25.52 | 24.99 | 25.27 | 121,320 | -0.46(-1.80%) |
Feb 06, 2019 | 25.93 | 25.93 | 25.62 | 25.73 | 132,715 | -0.20(-0.75%) |
Feb 05, 2019 | 25.68 | 25.97 | 25.68 | 25.93 | 157,485 | +0.36(+1.39%) |
Feb 04, 2019 | 25.29 | 25.58 | 25.27 | 25.57 | 148,550 | +0.30(+1.20%) |