Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 27.75 | 27.90 | 26.07 | 27.00 | 1,433,177 | -0.78(-2.81%) |
Apr 29, 2019 | 28.26 | 28.55 | 27.40 | 27.78 | 904,276 | -0.36(-1.28%) |
Apr 26, 2019 | 29.07 | 29.07 | 27.68 | 28.14 | 1,527,400 | -1.02(-3.50%) |
Apr 25, 2019 | 29.05 | 29.34 | 28.44 | 29.16 | 312,178 | -0.05(-0.17%) |
Apr 24, 2019 | 29.06 | 29.65 | 29.00 | 29.21 | 690,124 | +0.11(+0.38%) |
Apr 23, 2019 | 28.70 | 29.41 | 28.50 | 29.10 | 569,842 | +0.55(+1.93%) |
Apr 22, 2019 | 28.26 | 29.04 | 27.91 | 28.55 | 2,719,210 | +0.17(+0.60%) |
Apr 18, 2019 | 28.57 | 28.77 | 27.98 | 28.38 | 827,200 | -0.25(-0.87%) |
Apr 17, 2019 | 29.29 | 29.57 | 28.36 | 28.63 | 675,288 | -0.57(-1.95%) |
Apr 16, 2019 | 29.27 | 29.46 | 28.75 | 29.20 | 470,530 | -0.05(-0.17%) |
Apr 15, 2019 | 29.18 | 29.50 | 28.61 | 29.25 | 1,117,453 | +0.13(+0.45%) |
Apr 12, 2019 | 29.77 | 29.99 | 29.10 | 29.12 | 586,200 | -0.44(-1.49%) |
Apr 11, 2019 | 29.73 | 30.05 | 29.13 | 29.56 | 713,555 | -0.02(-0.07%) |
Apr 10, 2019 | 29.49 | 30.51 | 29.39 | 29.58 | 1,025,423 | +0.09(+0.31%) |
Apr 09, 2019 | 29.75 | 29.97 | 29.47 | 29.49 | 423,226 | -0.44(-1.47%) |
Apr 08, 2019 | 30.32 | 30.47 | 29.75 | 29.93 | 611,195 | -0.47(-1.55%) |
Apr 05, 2019 | 30.60 | 30.64 | 30.24 | 30.40 | 511,500 | -0.11(-0.36%) |
Apr 04, 2019 | 30.31 | 30.91 | 29.86 | 30.51 | 467,162 | +0.34(+1.13%) |
Apr 03, 2019 | 30.75 | 30.86 | 29.82 | 30.17 | 652,082 | -0.28(-0.92%) |
Apr 02, 2019 | 31.97 | 31.97 | 29.84 | 30.45 | 1,068,927 | -1.53(-4.78%) |
Apr 01, 2019 | 31.54 | 32.07 | 31.21 | 31.98 | 578,748 | +0.55(+1.75%) |
Mar 29, 2019 | 31.38 | 31.63 | 30.99 | 31.43 | 414,500 | +0.19(+0.61%) |
Mar 28, 2019 | 31.42 | 31.98 | 30.97 | 31.24 | 506,124 | -0.04(-0.13%) |
Mar 27, 2019 | 30.06 | 31.75 | 30.06 | 31.28 | 923,922 | +1.23(+4.09%) |
Mar 26, 2019 | 29.60 | 30.67 | 29.33 | 30.05 | 661,232 | +0.67(+2.28%) |
Mar 25, 2019 | 29.02 | 29.78 | 28.53 | 29.38 | 406,217 | +0.31(+1.07%) |
Mar 22, 2019 | 29.51 | 29.70 | 28.65 | 29.07 | 458,000 | -0.68(-2.29%) |
Mar 21, 2019 | 28.89 | 29.90 | 28.46 | 29.75 | 641,730 | +0.82(+2.83%) |
Mar 20, 2019 | 29.87 | 30.03 | 28.58 | 28.93 | 694,246 | -0.90(-3.02%) |
Mar 19, 2019 | 30.33 | 30.56 | 29.63 | 29.83 | 608,435 | -0.34(-1.13%) |
Mar 18, 2019 | 30.54 | 30.68 | 29.98 | 30.17 | 714,195 | -0.33(-1.08%) |
Mar 15, 2019 | 30.96 | 30.96 | 29.83 | 30.50 | 1,283,000 | -0.59(-1.90%) |
Mar 14, 2019 | 31.58 | 31.89 | 30.87 | 31.09 | 557,844 | -0.53(-1.68%) |
Mar 13, 2019 | 30.83 | 31.64 | 30.50 | 31.62 | 1,028,035 | +0.90(+2.93%) |
Mar 12, 2019 | 31.38 | 31.38 | 30.34 | 30.72 | 431,504 | -0.58(-1.85%) |
Mar 11, 2019 | 30.28 | 31.53 | 30.28 | 31.30 | 539,940 | +0.86(+2.83%) |
Mar 08, 2019 | 30.84 | 31.31 | 30.25 | 30.44 | 903,800 | -0.74(-2.37%) |
Mar 07, 2019 | 31.31 | 31.41 | 30.60 | 31.18 | 633,352 | -0.23(-0.73%) |
Mar 06, 2019 | 32.19 | 32.35 | 30.80 | 31.41 | 725,685 | -0.69(-2.15%) |
Mar 05, 2019 | 32.67 | 33.19 | 32.03 | 32.10 | 672,767 | -0.91(-2.76%) |
Mar 04, 2019 | 35.38 | 35.38 | 32.77 | 33.01 | 731,645 | -2.18(-6.19%) |
Mar 01, 2019 | 33.98 | 35.47 | 33.60 | 35.19 | 562,200 | +1.59(+4.73%) |
Feb 28, 2019 | 32.03 | 33.84 | 31.29 | 33.60 | 1,085,796 | +0.65(+1.97%) |
Feb 27, 2019 | 32.34 | 35.66 | 31.00 | 32.95 | 1,236,161 | -1.11(-3.26%) |
Feb 26, 2019 | 33.04 | 34.17 | 32.83 | 34.06 | 929,549 | +1.09(+3.31%) |
Feb 25, 2019 | 33.69 | 34.02 | 32.90 | 32.97 | 524,781 | -0.72(-2.14%) |
Feb 22, 2019 | 33.67 | 33.70 | 33.12 | 33.69 | 371,900 | +0.28(+0.84%) |
Feb 21, 2019 | 33.99 | 34.21 | 33.16 | 33.41 | 419,912 | -0.77(-2.25%) |
Feb 20, 2019 | 33.43 | 34.20 | 33.38 | 34.18 | 469,424 | +0.70(+2.09%) |
Feb 19, 2019 | 33.80 | 34.04 | 33.21 | 33.48 | 429,172 | -0.52(-1.53%) |
Feb 15, 2019 | 33.57 | 34.38 | 33.06 | 34.00 | 504,400 | +0.69(+2.07%) |
Feb 14, 2019 | 33.23 | 33.75 | 32.74 | 33.31 | 515,157 | -0.11(-0.33%) |
Feb 13, 2019 | 33.14 | 33.62 | 32.56 | 33.42 | 402,569 | +0.48(+1.46%) |
Feb 12, 2019 | 32.08 | 32.95 | 31.92 | 32.94 | 363,496 | +1.16(+3.65%) |
Feb 11, 2019 | 31.73 | 32.19 | 31.53 | 31.78 | 470,514 | +0.01(+0.03%) |
Feb 08, 2019 | 31.56 | 31.90 | 31.08 | 31.77 | 286,100 | +0.05(+0.16%) |
Feb 07, 2019 | 31.10 | 31.80 | 30.69 | 31.72 | 458,141 | +0.34(+1.08%) |
Feb 06, 2019 | 32.42 | 32.63 | 31.29 | 31.38 | 362,674 | -1.13(-3.48%) |
Feb 05, 2019 | 31.60 | 32.67 | 31.53 | 32.51 | 416,210 | +0.96(+3.04%) |
Feb 04, 2019 | 31.79 | 31.89 | 31.40 | 31.55 | 503,535 | -0.31(-0.97%) |