Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.92 | 25.10 | 24.63 | 24.77 | 546,466 | -0.15(-0.62%) |
Apr 29, 2019 | 25.44 | 25.45 | 24.68 | 24.93 | 674,374 | -0.51(-2.00%) |
Apr 26, 2019 | 24.89 | 25.66 | 24.89 | 25.44 | 518,594 | +0.68(+2.73%) |
Apr 25, 2019 | 24.98 | 25.07 | 24.44 | 24.76 | 454,021 | -0.34(-1.36%) |
Apr 24, 2019 | 24.63 | 25.31 | 24.63 | 25.10 | 691,753 | +0.55(+2.23%) |
Apr 23, 2019 | 24.13 | 24.80 | 24.11 | 24.55 | 622,037 | +0.61(+2.57%) |
Apr 22, 2019 | 24.04 | 24.40 | 23.65 | 23.94 | 729,278 | -0.11(-0.48%) |
Apr 18, 2019 | 23.76 | 24.15 | 23.76 | 24.05 | 517,464 | +0.26(+1.08%) |
Apr 17, 2019 | 23.75 | 23.93 | 23.58 | 23.79 | 615,196 | +0.19(+0.79%) |
Apr 16, 2019 | 23.56 | 24.00 | 23.50 | 23.61 | 892,305 | +0.03(+0.11%) |
Apr 15, 2019 | 23.59 | 23.79 | 23.07 | 23.58 | 975,292 | +0.10(+0.41%) |
Apr 12, 2019 | 24.05 | 24.33 | 23.25 | 23.48 | 787,838 | -0.50(-2.08%) |
Apr 11, 2019 | 24.83 | 25.15 | 23.72 | 23.98 | 772,866 | -0.69(-2.80%) |
Apr 10, 2019 | 24.78 | 24.84 | 24.11 | 24.67 | 923,240 | +0.03(+0.11%) |
Apr 09, 2019 | 25.46 | 25.70 | 24.51 | 24.65 | 965,548 | -0.97(-3.78%) |
Apr 08, 2019 | 25.61 | 25.71 | 25.47 | 25.62 | 503,662 | +0.01(+0.03%) |
Apr 05, 2019 | 25.44 | 25.83 | 25.11 | 25.61 | 420,708 | +0.17(+0.68%) |
Apr 04, 2019 | 25.07 | 25.47 | 24.84 | 25.44 | 615,346 | +0.37(+1.46%) |
Apr 03, 2019 | 25.48 | 25.61 | 24.73 | 25.07 | 761,581 | -0.41(-1.61%) |
Apr 02, 2019 | 25.53 | 25.99 | 25.13 | 25.48 | 522,451 | +0.01(+0.03%) |
Apr 01, 2019 | 25.60 | 25.90 | 25.37 | 25.47 | 818,956 | -0.07(-0.26%) |
Mar 29, 2019 | 24.91 | 25.68 | 23.86 | 25.54 | 1,726,236 | +0.54(+2.18%) |
Mar 28, 2019 | 25.82 | 26.10 | 24.91 | 24.99 | 892,599 | -0.83(-3.22%) |
Mar 27, 2019 | 25.78 | 26.19 | 25.72 | 25.82 | 656,064 | +0.01(+0.05%) |
Mar 26, 2019 | 25.52 | 25.96 | 25.26 | 25.81 | 555,248 | +0.41(+1.62%) |
Mar 25, 2019 | 25.08 | 25.63 | 25.08 | 25.40 | 729,879 | +0.32(+1.29%) |
Mar 22, 2019 | 25.20 | 25.44 | 24.94 | 25.08 | 480,163 | -0.19(-0.77%) |
Mar 21, 2019 | 25.24 | 25.50 | 25.01 | 25.27 | 732,337 | +0.00(+0.02%) |
Mar 20, 2019 | 25.44 | 25.64 | 24.93 | 25.27 | 841,447 | -0.26(-1.02%) |
Mar 19, 2019 | 26.54 | 26.61 | 25.48 | 25.53 | 824,746 | -1.00(-3.78%) |
Mar 18, 2019 | 26.39 | 26.57 | 26.24 | 26.53 | 940,276 | +0.61(+2.35%) |
Mar 15, 2019 | 26.05 | 26.54 | 25.86 | 25.92 | 1,045,101 | -0.02(-0.09%) |
Mar 14, 2019 | 26.54 | 26.74 | 25.77 | 25.94 | 944,673 | -0.50(-1.91%) |
Mar 13, 2019 | 26.05 | 26.68 | 25.78 | 26.45 | 1,160,670 | +0.32(+1.22%) |
Mar 12, 2019 | 26.27 | 26.47 | 25.28 | 26.13 | 1,641,541 | -0.13(-0.49%) |
Mar 11, 2019 | 25.74 | 26.99 | 25.34 | 26.26 | 2,779,650 | +0.48(+1.87%) |
Mar 08, 2019 | 24.47 | 26.02 | 22.35 | 25.78 | 12,241,226 | -4.42(-14.65%) |
Mar 07, 2019 | 29.84 | 31.01 | 29.48 | 30.20 | 1,036,856 | +0.33(+1.11%) |
Mar 06, 2019 | 29.70 | 30.21 | 29.05 | 29.87 | 1,045,994 | +0.27(+0.90%) |
Mar 05, 2019 | 30.11 | 30.46 | 29.24 | 29.60 | 633,322 | -0.51(-1.70%) |
Mar 04, 2019 | 29.91 | 30.29 | 29.48 | 30.12 | 909,253 | +0.19(+0.64%) |
Mar 01, 2019 | 30.40 | 30.53 | 29.31 | 29.92 | 834,860 | -0.42(-1.37%) |
Feb 28, 2019 | 30.46 | 30.80 | 30.27 | 30.34 | 623,834 | +0.04(+0.13%) |
Feb 27, 2019 | 30.25 | 30.34 | 29.45 | 30.30 | 2,044,559 | +0.04(+0.13%) |
Feb 26, 2019 | 31.74 | 31.96 | 30.23 | 30.26 | 1,146,995 | -1.49(-4.68%) |
Feb 25, 2019 | 32.51 | 32.71 | 31.46 | 31.75 | 529,068 | -0.68(-2.10%) |
Feb 22, 2019 | 32.30 | 32.48 | 32.00 | 32.43 | 485,588 | +0.06(+0.18%) |
Feb 21, 2019 | 32.37 | 32.97 | 32.28 | 32.37 | 421,065 | +0.07(+0.21%) |
Feb 20, 2019 | 31.94 | 32.76 | 31.85 | 32.30 | 742,747 | +0.36(+1.14%) |
Feb 19, 2019 | 32.84 | 32.95 | 31.82 | 31.94 | 857,819 | -1.28(-3.85%) |
Feb 15, 2019 | 32.78 | 33.53 | 32.66 | 33.22 | 557,251 | +0.66(+2.04%) |
Feb 14, 2019 | 32.67 | 33.17 | 32.47 | 32.56 | 370,844 | -0.37(-1.13%) |
Feb 13, 2019 | 33.06 | 33.25 | 32.56 | 32.93 | 383,834 | -0.07(-0.20%) |
Feb 12, 2019 | 32.45 | 33.02 | 32.07 | 32.99 | 442,263 | +0.57(+1.77%) |
Feb 11, 2019 | 32.49 | 32.58 | 31.96 | 32.42 | 621,259 | -0.03(-0.10%) |
Feb 08, 2019 | 32.30 | 32.65 | 31.97 | 32.45 | 609,698 | +0.08(+0.25%) |
Feb 07, 2019 | 32.43 | 32.66 | 32.07 | 32.37 | 713,865 | -0.08(-0.23%) |
Feb 06, 2019 | 33.43 | 33.48 | 32.11 | 32.45 | 1,588,133 | -0.96(-2.89%) |
Feb 05, 2019 | 36.74 | 36.97 | 33.08 | 33.41 | 2,266,045 | -3.80(-10.20%) |
Feb 04, 2019 | 36.74 | 37.50 | 36.62 | 37.21 | 711,211 | +0.46(+1.26%) |