Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 27.95 | 28.40 | 27.90 | 28.34 | 336,116 | +0.39(+1.40%) |
Apr 29, 2019 | 28.13 | 28.21 | 27.90 | 27.95 | 396,365 | -0.22(-0.78%) |
Apr 26, 2019 | 28.02 | 28.31 | 27.87 | 28.17 | 229,600 | +0.29(+1.04%) |
Apr 25, 2019 | 27.93 | 28.11 | 27.56 | 27.88 | 506,524 | -0.12(-0.43%) |
Apr 24, 2019 | 27.87 | 28.07 | 27.76 | 28.00 | 840,182 | +0.19(+0.68%) |
Apr 23, 2019 | 27.30 | 27.87 | 27.27 | 27.81 | 885,174 | +0.53(+1.94%) |
Apr 22, 2019 | 27.57 | 27.57 | 26.98 | 27.28 | 326,858 | -0.47(-1.69%) |
Apr 18, 2019 | 27.37 | 27.81 | 27.32 | 27.75 | 366,100 | +0.37(+1.35%) |
Apr 17, 2019 | 27.76 | 27.82 | 27.28 | 27.38 | 613,081 | -0.31(-1.12%) |
Apr 16, 2019 | 28.53 | 28.59 | 27.58 | 27.69 | 692,827 | -0.79(-2.77%) |
Apr 15, 2019 | 29.13 | 29.15 | 28.42 | 28.48 | 564,045 | -0.59(-2.03%) |
Apr 12, 2019 | 28.82 | 29.16 | 28.60 | 29.07 | 534,200 | +0.24(+0.83%) |
Apr 11, 2019 | 28.74 | 28.86 | 28.49 | 28.83 | 887,190 | +0.13(+0.45%) |
Apr 10, 2019 | 28.30 | 28.86 | 28.26 | 28.70 | 902,447 | +0.50(+1.77%) |
Apr 09, 2019 | 28.54 | 28.66 | 28.19 | 28.20 | 472,951 | -0.42(-1.47%) |
Apr 08, 2019 | 28.70 | 28.83 | 28.49 | 28.62 | 382,879 | -0.13(-0.45%) |
Apr 05, 2019 | 28.80 | 28.95 | 28.56 | 28.75 | 660,300 | -0.07(-0.24%) |
Apr 04, 2019 | 28.79 | 28.87 | 28.56 | 28.82 | 573,741 | +0.03(+0.10%) |
Apr 03, 2019 | 28.81 | 28.85 | 28.57 | 28.79 | 551,916 | +0.03(+0.10%) |
Apr 02, 2019 | 28.55 | 28.81 | 28.21 | 28.76 | 652,379 | +0.11(+0.38%) |
Apr 01, 2019 | 28.67 | 28.84 | 28.10 | 28.65 | 771,999 | -0.01(-0.03%) |
Mar 29, 2019 | 28.90 | 28.96 | 28.51 | 28.66 | 590,000 | -0.16(-0.56%) |
Mar 28, 2019 | 28.25 | 28.86 | 28.17 | 28.82 | 503,986 | +0.64(+2.27%) |
Mar 27, 2019 | 27.79 | 28.32 | 27.67 | 28.18 | 1,070,917 | +0.25(+0.90%) |
Mar 26, 2019 | 27.22 | 27.99 | 27.22 | 27.93 | 3,823,325 | +0.67(+2.46%) |
Mar 25, 2019 | 26.67 | 28.44 | 26.67 | 27.26 | 3,847,178 | +1.78(+6.99%) |
Mar 22, 2019 | 25.84 | 26.08 | 25.33 | 25.48 | 761,300 | -0.37(-1.43%) |
Mar 21, 2019 | 25.02 | 25.89 | 25.02 | 25.85 | 367,273 | +0.70(+2.78%) |
Mar 20, 2019 | 24.90 | 25.30 | 24.74 | 25.15 | 347,797 | +0.23(+0.92%) |
Mar 19, 2019 | 24.87 | 25.00 | 24.78 | 24.92 | 290,989 | -0.01(-0.04%) |
Mar 18, 2019 | 24.88 | 25.07 | 24.71 | 24.93 | 295,367 | +0.03(+0.12%) |
Mar 15, 2019 | 24.80 | 25.00 | 24.71 | 24.90 | 516,300 | +0.16(+0.65%) |
Mar 14, 2019 | 24.80 | 24.80 | 24.60 | 24.74 | 139,368 | +0.01(+0.04%) |
Mar 13, 2019 | 24.58 | 24.88 | 24.58 | 24.73 | 236,300 | +0.18(+0.73%) |
Mar 12, 2019 | 24.23 | 24.58 | 24.23 | 24.55 | 149,320 | +0.26(+1.06%) |
Mar 11, 2019 | 23.88 | 24.30 | 23.88 | 24.29 | 160,573 | +0.44(+1.83%) |
Mar 08, 2019 | 23.68 | 23.95 | 23.68 | 23.86 | 114,225 | +0.19(+0.80%) |
Mar 07, 2019 | 23.88 | 24.05 | 23.63 | 23.67 | 177,466 | -0.22(-0.91%) |
Mar 06, 2019 | 24.27 | 24.30 | 23.89 | 23.89 | 172,398 | -0.38(-1.56%) |
Mar 05, 2019 | 24.26 | 24.39 | 24.09 | 24.26 | 182,245 | -0.04(-0.16%) |
Mar 04, 2019 | 24.09 | 24.33 | 23.93 | 24.30 | 252,027 | +0.31(+1.28%) |
Mar 01, 2019 | 24.13 | 24.26 | 23.66 | 24.00 | 1,339,579 | -0.08(-0.33%) |
Feb 28, 2019 | 23.84 | 24.24 | 23.76 | 24.07 | 497,422 | +0.22(+0.92%) |
Feb 27, 2019 | 23.93 | 24.03 | 23.44 | 23.86 | 130,287 | -0.18(-0.74%) |
Feb 26, 2019 | 24.23 | 24.23 | 23.93 | 24.04 | 135,029 | -0.14(-0.57%) |
Feb 25, 2019 | 24.26 | 24.46 | 24.12 | 24.17 | 170,052 | -0.08(-0.33%) |
Feb 22, 2019 | 24.15 | 24.32 | 24.03 | 24.25 | 290,096 | +0.18(+0.74%) |
Feb 21, 2019 | 24.17 | 24.30 | 23.94 | 24.07 | 222,666 | -0.20(-0.82%) |
Feb 20, 2019 | 24.35 | 24.40 | 23.99 | 24.27 | 208,134 | -0.06(-0.24%) |
Feb 19, 2019 | 23.84 | 24.38 | 23.84 | 24.33 | 282,974 | +0.22(+0.91%) |
Feb 15, 2019 | 24.04 | 24.20 | 23.82 | 24.11 | 252,826 | +0.20(+0.83%) |
Feb 14, 2019 | 23.92 | 24.14 | 23.87 | 23.92 | 157,608 | -0.05(-0.21%) |
Feb 13, 2019 | 24.05 | 24.22 | 23.70 | 23.97 | 139,402 | -0.19(-0.78%) |
Feb 12, 2019 | 24.61 | 25.02 | 23.92 | 24.15 | 477,002 | -0.38(-1.54%) |
Feb 11, 2019 | 23.83 | 24.64 | 23.79 | 24.53 | 369,179 | +0.69(+2.87%) |
Feb 08, 2019 | 23.79 | 24.11 | 23.79 | 23.85 | 299,564 | +0.02(+0.08%) |
Feb 07, 2019 | 23.50 | 24.02 | 23.35 | 23.83 | 396,696 | +0.24(+1.01%) |
Feb 06, 2019 | 23.67 | 23.71 | 23.49 | 23.59 | 196,020 | -0.14(-0.59%) |
Feb 05, 2019 | 23.40 | 23.76 | 23.33 | 23.73 | 217,451 | +0.37(+1.57%) |
Feb 04, 2019 | 23.19 | 23.37 | 22.89 | 23.36 | 352,917 | +0.20(+0.86%) |