Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.20 | 25.68 | 22.92 | 23.32 | 1,228,999 | -2.11(-8.30%) |
Apr 29, 2019 | 25.07 | 26.30 | 24.76 | 25.43 | 580,079 | +0.31(+1.23%) |
Apr 26, 2019 | 25.05 | 25.37 | 24.14 | 25.12 | 643,700 | +0.57(+2.32%) |
Apr 25, 2019 | 24.74 | 25.76 | 24.29 | 24.55 | 572,104 | -0.20(-0.81%) |
Apr 24, 2019 | 26.12 | 28.16 | 24.56 | 24.75 | 1,387,229 | -1.37(-5.25%) |
Apr 23, 2019 | 24.95 | 26.53 | 24.85 | 26.12 | 1,193,749 | +1.27(+5.11%) |
Apr 22, 2019 | 24.00 | 24.86 | 23.41 | 24.85 | 1,169,928 | +1.00(+4.19%) |
Apr 18, 2019 | 23.90 | 24.43 | 23.25 | 23.85 | 707,800 | -0.10(-0.42%) |
Apr 17, 2019 | 24.18 | 24.44 | 22.35 | 23.95 | 941,190 | -0.25(-1.03%) |
Apr 16, 2019 | 23.50 | 24.70 | 23.35 | 24.20 | 777,721 | +0.77(+3.29%) |
Apr 15, 2019 | 23.99 | 24.32 | 22.66 | 23.43 | 1,419,204 | -0.42(-1.76%) |
Apr 12, 2019 | 26.01 | 26.14 | 23.37 | 23.85 | 1,767,500 | -1.97(-7.63%) |
Apr 11, 2019 | 26.76 | 26.94 | 25.58 | 25.82 | 493,468 | -1.06(-3.94%) |
Apr 10, 2019 | 25.89 | 26.97 | 25.66 | 26.88 | 569,511 | +0.95(+3.66%) |
Apr 09, 2019 | 26.98 | 27.55 | 25.47 | 25.93 | 550,597 | -1.21(-4.46%) |
Apr 08, 2019 | 27.49 | 27.61 | 26.86 | 27.14 | 520,013 | -0.26(-0.95%) |
Apr 05, 2019 | 26.99 | 27.89 | 26.19 | 27.40 | 642,800 | +0.58(+2.16%) |
Apr 04, 2019 | 25.93 | 27.61 | 25.93 | 26.82 | 770,075 | +0.76(+2.92%) |
Apr 03, 2019 | 25.43 | 26.79 | 25.02 | 26.06 | 843,710 | +0.66(+2.60%) |
Apr 02, 2019 | 26.18 | 26.34 | 24.43 | 25.40 | 986,081 | -0.60(-2.31%) |
Apr 01, 2019 | 27.06 | 27.18 | 25.35 | 26.00 | 1,289,275 | -0.82(-3.06%) |
Mar 29, 2019 | 28.00 | 28.25 | 26.40 | 26.82 | 1,079,200 | -0.92(-3.32%) |
Mar 28, 2019 | 27.78 | 28.15 | 27.00 | 27.74 | 853,435 | -0.10(-0.36%) |
Mar 27, 2019 | 27.47 | 28.14 | 26.22 | 27.84 | 1,041,615 | +0.39(+1.42%) |
Mar 26, 2019 | 30.40 | 30.40 | 27.24 | 27.45 | 1,089,477 | -2.20(-7.42%) |
Mar 25, 2019 | 29.34 | 30.16 | 28.75 | 29.65 | 594,126 | +0.31(+1.06%) |
Mar 22, 2019 | 31.39 | 31.45 | 29.21 | 29.34 | 1,071,000 | -1.95(-6.23%) |
Mar 21, 2019 | 30.99 | 31.80 | 30.35 | 31.29 | 1,285,603 | +0.82(+2.69%) |
Mar 20, 2019 | 32.16 | 32.54 | 28.82 | 30.47 | 2,375,956 | -2.07(-6.36%) |
Mar 19, 2019 | 33.37 | 33.71 | 31.21 | 32.54 | 1,968,886 | -0.69(-2.08%) |
Mar 18, 2019 | 35.08 | 35.30 | 32.55 | 33.23 | 1,222,375 | -0.94(-2.75%) |
Mar 15, 2019 | 34.20 | 35.97 | 32.87 | 34.17 | 2,082,100 | +0.64(+1.91%) |
Mar 14, 2019 | 32.22 | 34.19 | 31.30 | 33.53 | 2,309,985 | +1.76(+5.54%) |
Mar 13, 2019 | 38.70 | 39.37 | 30.00 | 31.77 | 4,979,639 | -6.62(-17.24%) |
Mar 12, 2019 | 38.09 | 39.30 | 38.09 | 38.39 | 581,329 | +0.30(+0.79%) |
Mar 11, 2019 | 39.01 | 39.41 | 36.91 | 38.09 | 1,150,554 | -0.93(-2.38%) |
Mar 08, 2019 | 37.26 | 39.50 | 35.51 | 39.02 | 1,564,100 | +1.18(+3.12%) |
Mar 07, 2019 | 40.49 | 40.99 | 37.20 | 37.84 | 4,372,764 | +2.73(+7.78%) |
Mar 06, 2019 | 36.98 | 37.44 | 34.86 | 35.11 | 1,553,484 | -1.66(-4.51%) |
Mar 05, 2019 | 36.17 | 37.79 | 35.75 | 36.77 | 841,916 | +0.64(+1.77%) |
Mar 04, 2019 | 37.25 | 37.50 | 35.38 | 36.13 | 714,945 | -1.08(-2.90%) |
Mar 01, 2019 | 37.39 | 38.72 | 36.60 | 37.21 | 1,104,100 | +0.00(+0.00%) |
Feb 28, 2019 | 40.09 | 40.09 | 36.50 | 37.21 | 930,553 | -2.22(-5.63%) |
Feb 27, 2019 | 40.82 | 42.00 | 36.44 | 39.43 | 1,506,775 | -3.44(-8.02%) |
Feb 26, 2019 | 45.11 | 45.50 | 42.53 | 42.87 | 690,000 | -2.37(-5.24%) |
Feb 25, 2019 | 45.89 | 46.60 | 45.01 | 45.24 | 576,138 | -0.45(-0.98%) |
Feb 22, 2019 | 44.60 | 45.81 | 44.60 | 45.69 | 1,330,600 | +1.17(+2.63%) |
Feb 21, 2019 | 44.59 | 46.00 | 44.03 | 44.52 | 641,158 | -0.03(-0.07%) |
Feb 20, 2019 | 43.19 | 44.61 | 42.88 | 44.55 | 740,331 | +1.57(+3.65%) |
Feb 19, 2019 | 41.48 | 43.40 | 41.35 | 42.98 | 831,889 | +1.71(+4.14%) |
Feb 15, 2019 | 40.41 | 41.74 | 40.03 | 41.27 | 394,200 | +1.26(+3.15%) |
Feb 14, 2019 | 40.14 | 40.83 | 39.91 | 40.01 | 407,260 | -0.46(-1.14%) |
Feb 13, 2019 | 39.66 | 41.45 | 39.40 | 40.47 | 500,185 | +1.09(+2.77%) |
Feb 12, 2019 | 39.00 | 39.62 | 38.62 | 39.38 | 434,384 | +0.69(+1.78%) |
Feb 11, 2019 | 39.12 | 39.56 | 37.92 | 38.69 | 427,612 | -0.24(-0.62%) |
Feb 08, 2019 | 37.26 | 39.04 | 36.93 | 38.93 | 218,300 | +1.29(+3.43%) |
Feb 07, 2019 | 37.99 | 38.39 | 36.98 | 37.64 | 360,150 | -0.80(-2.08%) |
Feb 06, 2019 | 38.51 | 39.23 | 37.27 | 38.44 | 338,492 | -0.78(-1.99%) |
Feb 05, 2019 | 39.95 | 40.11 | 38.63 | 39.22 | 323,500 | -0.76(-1.90%) |
Feb 04, 2019 | 41.66 | 41.96 | 39.73 | 39.98 | 670,751 | +0.25(+0.63%) |