Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 28.04 | 28.23 | 27.95 | 28.23 | 9,531 | +0.69(+2.51%) |
Apr 29, 2019 | 27.46 | 27.58 | 27.46 | 27.54 | 5,076 | -0.82(-2.89%) |
Apr 26, 2019 | 28.52 | 28.60 | 28.36 | 28.36 | 3,500 | -0.22(-0.77%) |
Apr 25, 2019 | 28.43 | 28.59 | 28.24 | 28.58 | 12,762 | -0.03(-0.09%) |
Apr 24, 2019 | 28.70 | 28.74 | 28.40 | 28.61 | 6,002 | -0.41(-1.40%) |
Apr 23, 2019 | 28.63 | 29.01 | 28.62 | 29.01 | 12,131 | +0.01(+0.03%) |
Apr 22, 2019 | 29.07 | 29.26 | 29.00 | 29.00 | 4,611 | -0.18(-0.60%) |
Apr 18, 2019 | 29.22 | 29.31 | 29.05 | 29.18 | 27,200 | +0.10(+0.36%) |
Apr 17, 2019 | 29.00 | 29.07 | 29.00 | 29.07 | 4,367 | +0.61(+2.13%) |
Apr 16, 2019 | 28.60 | 28.60 | 28.44 | 28.46 | 9,577 | -0.35(-1.21%) |
Apr 15, 2019 | 28.99 | 29.08 | 28.66 | 28.82 | 10,008 | -0.12(-0.41%) |
Apr 12, 2019 | 28.86 | 28.99 | 28.66 | 28.93 | 53,900 | +0.58(+2.06%) |
Apr 11, 2019 | 28.32 | 28.55 | 28.25 | 28.35 | 29,057 | +0.62(+2.24%) |
Apr 10, 2019 | 27.49 | 27.84 | 27.49 | 27.73 | 11,346 | +0.99(+3.70%) |
Apr 09, 2019 | 26.84 | 26.91 | 26.74 | 26.74 | 34,035 | -0.37(-1.36%) |
Apr 08, 2019 | 27.01 | 27.31 | 27.01 | 27.11 | 16,583 | +0.06(+0.22%) |
Apr 05, 2019 | 27.00 | 27.29 | 26.97 | 27.05 | 10,000 | -0.22(-0.81%) |
Apr 04, 2019 | 27.49 | 27.49 | 27.27 | 27.27 | 37,950 | -0.38(-1.37%) |
Apr 03, 2019 | 27.69 | 27.78 | 27.54 | 27.65 | 12,402 | +0.35(+1.30%) |
Apr 02, 2019 | 26.97 | 27.34 | 26.94 | 27.30 | 20,537 | +0.43(+1.58%) |
Apr 01, 2019 | 26.69 | 26.98 | 26.64 | 26.87 | 48,517 | +0.57(+2.15%) |
Mar 29, 2019 | 26.35 | 26.52 | 26.19 | 26.30 | 106,200 | +0.73(+2.83%) |
Mar 28, 2019 | 25.75 | 25.80 | 25.38 | 25.58 | 67,563 | -0.05(-0.20%) |
Mar 27, 2019 | 25.86 | 25.86 | 25.52 | 25.63 | 74,580 | +0.23(+0.91%) |
Mar 26, 2019 | 25.43 | 25.58 | 25.34 | 25.40 | 37,594 | -0.14(-0.55%) |
Mar 25, 2019 | 25.55 | 25.64 | 25.43 | 25.54 | 48,380 | +0.19(+0.75%) |
Mar 22, 2019 | 25.49 | 25.49 | 25.22 | 25.35 | 31,200 | -0.86(-3.28%) |
Mar 21, 2019 | 26.20 | 26.23 | 26.04 | 26.21 | 8,775 | -0.54(-2.02%) |
Mar 20, 2019 | 26.73 | 26.84 | 26.51 | 26.75 | 8,786 | -0.34(-1.27%) |
Mar 19, 2019 | 27.30 | 27.30 | 27.02 | 27.09 | 19,099 | +0.00(+0.02%) |
Mar 18, 2019 | 27.36 | 27.36 | 27.05 | 27.09 | 29,210 | -0.35(-1.28%) |
Mar 15, 2019 | 27.24 | 27.52 | 27.24 | 27.44 | 9,300 | +0.65(+2.43%) |
Mar 14, 2019 | 26.57 | 26.88 | 26.22 | 26.79 | 14,699 | +2.61(+10.78%) |
Mar 13, 2019 | 24.07 | 24.27 | 24.00 | 24.18 | 7,564 | -0.02(-0.07%) |
Mar 12, 2019 | 24.18 | 24.27 | 24.13 | 24.20 | 31,966 | +0.32(+1.36%) |
Mar 11, 2019 | 23.67 | 23.90 | 23.66 | 23.88 | 38,276 | +0.55(+2.38%) |
Mar 08, 2019 | 23.12 | 23.43 | 23.12 | 23.32 | 87,100 | -0.27(-1.12%) |
Mar 07, 2019 | 23.76 | 23.82 | 23.55 | 23.59 | 111,709 | -0.89(-3.66%) |
Mar 06, 2019 | 24.52 | 24.61 | 24.45 | 24.48 | 9,650 | -0.32(-1.27%) |
Mar 05, 2019 | 24.45 | 24.84 | 24.41 | 24.80 | 214,261 | +0.24(+0.98%) |
Mar 04, 2019 | 24.70 | 24.70 | 24.50 | 24.55 | 32,141 | -0.10(-0.41%) |
Mar 01, 2019 | 24.69 | 24.69 | 24.55 | 24.66 | 11,500 | +0.75(+3.12%) |
Feb 28, 2019 | 23.59 | 23.96 | 23.59 | 23.91 | 37,907 | -0.08(-0.33%) |
Feb 27, 2019 | 24.00 | 24.06 | 23.95 | 23.99 | 12,461 | -0.12(-0.52%) |
Feb 26, 2019 | 24.00 | 24.20 | 24.00 | 24.11 | 27,563 | +0.23(+0.98%) |
Feb 25, 2019 | 24.03 | 24.06 | 23.88 | 23.88 | 40,622 | +0.34(+1.47%) |
Feb 22, 2019 | 23.67 | 23.75 | 23.45 | 23.54 | 48,300 | -0.25(-1.03%) |
Feb 21, 2019 | 23.85 | 23.85 | 23.71 | 23.78 | 11,065 | +0.10(+0.42%) |
Feb 20, 2019 | 23.62 | 23.78 | 23.54 | 23.68 | 46,827 | +0.05(+0.23%) |
Feb 19, 2019 | 23.59 | 23.64 | 23.56 | 23.62 | 114,773 | +0.43(+1.83%) |
Feb 15, 2019 | 23.07 | 23.25 | 23.01 | 23.20 | 18,000 | +0.35(+1.53%) |
Feb 14, 2019 | 22.70 | 22.90 | 22.70 | 22.85 | 45,211 | -0.04(-0.17%) |
Feb 13, 2019 | 22.86 | 22.98 | 22.80 | 22.89 | 12,195 | -0.09(-0.39%) |
Feb 12, 2019 | 22.86 | 23.03 | 22.80 | 22.98 | 109,029 | +0.68(+3.03%) |
Feb 11, 2019 | 22.39 | 22.51 | 22.23 | 22.30 | 16,037 | +0.14(+0.63%) |
Feb 08, 2019 | 21.98 | 22.18 | 21.89 | 22.16 | 15,900 | -0.26(-1.16%) |
Feb 07, 2019 | 22.82 | 23.20 | 22.24 | 22.43 | 10,545 | -3.67(-14.06%) |
Feb 06, 2019 | 27.95 | 27.96 | 26.09 | 26.09 | 16,186 | -1.58(-5.69%) |
Feb 05, 2019 | 27.49 | 27.72 | 27.48 | 27.67 | 7,118 | -0.03(-0.11%) |
Feb 04, 2019 | 27.48 | 27.70 | 27.46 | 27.70 | 11,285 | +0.01(+0.04%) |