Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 28.16 | 28.32 | 27.41 | 28.06 | 600,567 | -0.38(-1.34%) |
Apr 29, 2019 | 28.05 | 28.65 | 28.05 | 28.44 | 715,406 | +0.47(+1.67%) |
Apr 26, 2019 | 27.56 | 28.05 | 27.55 | 27.97 | 226,003 | +0.47(+1.70%) |
Apr 25, 2019 | 27.52 | 27.73 | 27.11 | 27.50 | 257,431 | -0.26(-0.93%) |
Apr 24, 2019 | 27.46 | 27.88 | 27.33 | 27.76 | 491,921 | +0.19(+0.69%) |
Apr 23, 2019 | 27.25 | 27.92 | 27.13 | 27.57 | 400,710 | +0.32(+1.19%) |
Apr 22, 2019 | 27.12 | 27.35 | 26.98 | 27.25 | 232,894 | +0.01(+0.04%) |
Apr 18, 2019 | 27.26 | 27.46 | 26.97 | 27.24 | 288,898 | -0.01(-0.04%) |
Apr 17, 2019 | 27.81 | 27.81 | 27.19 | 27.25 | 384,800 | -0.37(-1.35%) |
Apr 16, 2019 | 26.95 | 27.69 | 26.95 | 27.62 | 304,212 | +0.82(+3.06%) |
Apr 15, 2019 | 27.43 | 27.66 | 26.74 | 26.80 | 348,256 | -0.63(-2.30%) |
Apr 12, 2019 | 27.51 | 27.82 | 27.12 | 27.43 | 313,532 | +0.41(+1.52%) |
Apr 11, 2019 | 27.17 | 27.49 | 26.98 | 27.02 | 550,634 | +0.00(+0.00%) |
Apr 10, 2019 | 26.28 | 27.11 | 26.22 | 27.02 | 516,353 | +0.74(+2.83%) |
Apr 09, 2019 | 26.84 | 27.00 | 26.23 | 26.27 | 304,351 | -0.80(-2.96%) |
Apr 08, 2019 | 26.69 | 27.15 | 26.66 | 27.07 | 458,804 | +0.24(+0.89%) |
Apr 05, 2019 | 26.53 | 26.99 | 26.53 | 26.84 | 368,984 | +0.27(+1.01%) |
Apr 04, 2019 | 26.10 | 26.73 | 25.97 | 26.57 | 451,584 | +0.36(+1.38%) |
Apr 03, 2019 | 26.30 | 26.49 | 26.04 | 26.21 | 345,085 | +0.22(+0.84%) |
Apr 02, 2019 | 26.12 | 26.28 | 25.94 | 25.99 | 420,202 | -0.09(-0.33%) |
Apr 01, 2019 | 25.85 | 26.55 | 25.85 | 26.07 | 640,149 | +0.30(+1.15%) |
Mar 29, 2019 | 26.32 | 26.38 | 25.62 | 25.78 | 838,287 | -0.31(-1.17%) |
Mar 28, 2019 | 25.95 | 26.33 | 25.78 | 26.08 | 329,029 | +0.11(+0.44%) |
Mar 27, 2019 | 25.84 | 26.20 | 25.55 | 25.97 | 398,768 | +0.09(+0.33%) |
Mar 26, 2019 | 25.51 | 26.08 | 25.43 | 25.88 | 526,596 | +0.52(+2.03%) |
Mar 25, 2019 | 25.48 | 25.77 | 25.13 | 25.37 | 573,853 | -0.17(-0.67%) |
Mar 22, 2019 | 26.87 | 26.92 | 25.38 | 25.54 | 701,804 | -1.72(-6.30%) |
Mar 21, 2019 | 27.66 | 27.75 | 27.11 | 27.25 | 634,670 | -0.66(-2.36%) |
Mar 20, 2019 | 28.70 | 28.91 | 27.89 | 27.91 | 655,266 | -0.89(-3.08%) |
Mar 19, 2019 | 29.03 | 29.15 | 28.72 | 28.80 | 433,648 | -0.13(-0.46%) |
Mar 18, 2019 | 28.91 | 29.46 | 28.82 | 28.93 | 409,391 | +0.03(+0.10%) |
Mar 15, 2019 | 28.35 | 29.00 | 28.29 | 28.91 | 854,430 | +0.51(+1.78%) |
Mar 14, 2019 | 28.41 | 28.65 | 28.27 | 28.40 | 408,387 | -0.12(-0.43%) |
Mar 13, 2019 | 28.68 | 28.94 | 28.51 | 28.52 | 267,707 | +0.00(+0.00%) |
Mar 12, 2019 | 28.75 | 29.03 | 28.31 | 28.52 | 335,421 | -0.22(-0.76%) |
Mar 11, 2019 | 28.70 | 29.00 | 28.40 | 28.74 | 263,035 | +0.16(+0.57%) |
Mar 08, 2019 | 28.27 | 28.62 | 28.20 | 28.58 | 353,994 | +0.06(+0.20%) |
Mar 07, 2019 | 29.34 | 29.37 | 28.42 | 28.52 | 312,815 | -0.90(-3.05%) |
Mar 06, 2019 | 30.15 | 30.34 | 29.34 | 29.42 | 352,429 | -0.72(-2.41%) |
Mar 05, 2019 | 30.29 | 30.64 | 29.77 | 30.15 | 488,055 | -0.21(-0.69%) |
Mar 04, 2019 | 30.59 | 30.97 | 30.20 | 30.36 | 352,055 | -0.14(-0.47%) |
Mar 01, 2019 | 30.19 | 30.67 | 30.10 | 30.50 | 340,786 | +0.31(+1.01%) |
Feb 28, 2019 | 29.77 | 30.36 | 29.69 | 30.19 | 465,798 | +0.28(+0.92%) |
Feb 27, 2019 | 30.47 | 30.55 | 29.83 | 29.92 | 364,399 | -0.59(-1.94%) |
Feb 26, 2019 | 30.67 | 31.14 | 30.51 | 30.51 | 371,881 | -0.39(-1.27%) |
Feb 25, 2019 | 31.50 | 31.75 | 30.86 | 30.90 | 383,532 | -0.48(-1.52%) |
Feb 22, 2019 | 31.42 | 32.02 | 31.32 | 31.38 | 553,372 | +0.06(+0.18%) |
Feb 21, 2019 | 31.33 | 31.44 | 31.10 | 31.32 | 279,922 | -0.03(-0.09%) |
Feb 20, 2019 | 31.09 | 31.60 | 31.00 | 31.35 | 455,439 | +0.20(+0.64%) |
Feb 19, 2019 | 31.04 | 31.62 | 31.04 | 31.15 | 539,124 | -0.11(-0.37%) |
Feb 15, 2019 | 30.13 | 31.34 | 30.13 | 31.26 | 739,122 | +1.49(+5.00%) |
Feb 14, 2019 | 29.86 | 30.07 | 29.65 | 29.77 | 568,761 | -0.37(-1.23%) |
Feb 13, 2019 | 29.96 | 30.36 | 29.96 | 30.15 | 329,632 | +0.39(+1.31%) |
Feb 12, 2019 | 29.44 | 30.09 | 29.44 | 29.75 | 348,557 | +0.58(+1.99%) |
Feb 11, 2019 | 29.00 | 29.21 | 28.72 | 29.17 | 275,378 | +0.14(+0.49%) |
Feb 08, 2019 | 29.77 | 29.96 | 28.51 | 29.03 | 345,399 | -0.75(-2.53%) |
Feb 07, 2019 | 30.24 | 30.30 | 29.02 | 29.78 | 530,659 | -0.20(-0.67%) |
Feb 06, 2019 | 29.83 | 30.05 | 29.76 | 29.98 | 390,029 | -0.07(-0.22%) |
Feb 05, 2019 | 30.31 | 30.31 | 29.80 | 30.05 | 287,183 | -0.19(-0.63%) |
Feb 04, 2019 | 29.87 | 30.27 | 29.79 | 30.24 | 457,900 | +0.30(+0.99%) |