Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 28.70 | 28.70 | 28.55 | 28.61 | 10,699 | -0.77(-2.62%) |
Apr 29, 2019 | 29.08 | 29.45 | 29.08 | 29.39 | 4,749 | +1.24(+4.39%) |
Apr 26, 2019 | 28.04 | 28.31 | 28.04 | 28.15 | 11,800 | +0.66(+2.40%) |
Apr 25, 2019 | 27.24 | 27.60 | 27.11 | 27.49 | 30,851 | +0.79(+2.96%) |
Apr 24, 2019 | 27.29 | 27.32 | 26.70 | 26.70 | 3,650 | -0.72(-2.63%) |
Apr 23, 2019 | 27.38 | 27.43 | 27.02 | 27.42 | 27,428 | +0.96(+3.63%) |
Apr 22, 2019 | 26.73 | 26.73 | 26.43 | 26.46 | 17,765 | -0.83(-3.04%) |
Apr 18, 2019 | 27.20 | 27.30 | 27.15 | 27.29 | 10,000 | +0.36(+1.32%) |
Apr 17, 2019 | 27.01 | 27.01 | 26.80 | 26.93 | 9,067 | +0.33(+1.26%) |
Apr 16, 2019 | 26.55 | 26.60 | 26.36 | 26.60 | 8,696 | -0.02(-0.09%) |
Apr 15, 2019 | 26.79 | 26.94 | 26.54 | 26.62 | 4,828 | -0.54(-1.97%) |
Apr 12, 2019 | 27.16 | 27.36 | 27.16 | 27.16 | 12,300 | +0.34(+1.25%) |
Apr 11, 2019 | 27.38 | 27.38 | 26.69 | 26.82 | 7,857 | -0.66(-2.42%) |
Apr 10, 2019 | 27.54 | 27.70 | 27.42 | 27.49 | 8,592 | +0.80(+3.00%) |
Apr 09, 2019 | 26.96 | 27.07 | 26.69 | 26.69 | 10,877 | -0.41(-1.51%) |
Apr 08, 2019 | 27.14 | 27.34 | 27.05 | 27.10 | 8,053 | -0.22(-0.81%) |
Apr 05, 2019 | 27.34 | 27.54 | 27.30 | 27.32 | 4,200 | +0.24(+0.89%) |
Apr 04, 2019 | 27.00 | 27.31 | 26.90 | 27.08 | 39,358 | -0.02(-0.07%) |
Apr 03, 2019 | 26.97 | 27.63 | 26.97 | 27.10 | 10,740 | +0.98(+3.75%) |
Apr 02, 2019 | 25.50 | 26.12 | 25.50 | 26.12 | 51,129 | +0.92(+3.65%) |
Apr 01, 2019 | 25.35 | 25.41 | 25.20 | 25.20 | 31,787 | +1.55(+6.55%) |
Mar 29, 2019 | 23.49 | 23.70 | 23.49 | 23.65 | 17,700 | +0.27(+1.15%) |
Mar 28, 2019 | 23.35 | 23.45 | 23.15 | 23.38 | 13,361 | +0.20(+0.86%) |
Mar 27, 2019 | 23.04 | 23.50 | 23.04 | 23.18 | 16,980 | -0.10(-0.43%) |
Mar 26, 2019 | 23.33 | 23.40 | 23.17 | 23.28 | 18,753 | -0.18(-0.77%) |
Mar 25, 2019 | 23.44 | 23.71 | 23.42 | 23.46 | 3,358 | -0.35(-1.47%) |
Mar 22, 2019 | 24.20 | 24.20 | 23.61 | 23.81 | 5,000 | -0.72(-2.94%) |
Mar 21, 2019 | 24.03 | 24.53 | 24.01 | 24.53 | 7,508 | +0.77(+3.22%) |
Mar 20, 2019 | 23.50 | 24.09 | 23.44 | 23.77 | 11,450 | -0.09(-0.40%) |
Mar 19, 2019 | 23.71 | 23.93 | 23.71 | 23.86 | 7,324 | +0.36(+1.53%) |
Mar 18, 2019 | 22.98 | 23.72 | 22.98 | 23.50 | 11,645 | +0.27(+1.16%) |
Mar 15, 2019 | 23.02 | 23.24 | 23.02 | 23.23 | 4,800 | +0.84(+3.75%) |
Mar 14, 2019 | 22.63 | 22.63 | 22.33 | 22.39 | 10,063 | -0.58(-2.53%) |
Mar 13, 2019 | 23.18 | 23.18 | 22.97 | 22.97 | 2,792 | -0.34(-1.44%) |
Mar 12, 2019 | 23.23 | 23.58 | 23.12 | 23.30 | 6,810 | -0.03(-0.14%) |
Mar 11, 2019 | 22.96 | 23.36 | 22.96 | 23.34 | 7,340 | +0.53(+2.31%) |
Mar 08, 2019 | 22.95 | 23.19 | 22.80 | 22.81 | 4,500 | -0.37(-1.60%) |
Mar 07, 2019 | 23.37 | 23.54 | 23.18 | 23.18 | 7,375 | -1.17(-4.80%) |
Mar 06, 2019 | 24.58 | 24.71 | 23.76 | 24.35 | 28,695 | -0.46(-1.85%) |
Mar 05, 2019 | 24.78 | 24.85 | 24.66 | 24.81 | 9,182 | -0.26(-1.02%) |
Mar 04, 2019 | 25.50 | 25.50 | 24.91 | 25.07 | 9,232 | +0.15(+0.60%) |
Mar 01, 2019 | 24.98 | 25.05 | 24.89 | 24.91 | 11,100 | +0.34(+1.36%) |
Feb 28, 2019 | 24.61 | 24.76 | 24.58 | 24.58 | 3,897 | -0.64(-2.54%) |
Feb 27, 2019 | 25.38 | 25.42 | 25.22 | 25.22 | 10,328 | -0.06(-0.24%) |
Feb 26, 2019 | 24.99 | 25.31 | 24.99 | 25.28 | 5,256 | -0.46(-1.79%) |
Feb 25, 2019 | 25.94 | 26.02 | 25.74 | 25.74 | 13,138 | +0.80(+3.21%) |
Feb 22, 2019 | 24.92 | 25.69 | 24.92 | 24.94 | 9,000 | -0.51(-2.00%) |
Feb 21, 2019 | 25.04 | 25.46 | 25.04 | 25.45 | 17,450 | +0.83(+3.37%) |
Feb 20, 2019 | 24.68 | 24.85 | 24.51 | 24.62 | 88,245 | +0.54(+2.24%) |
Feb 19, 2019 | 23.97 | 24.12 | 23.87 | 24.08 | 35,941 | +0.83(+3.57%) |
Feb 15, 2019 | 23.46 | 23.46 | 23.09 | 23.25 | 109,100 | -1.00(-4.12%) |
Feb 14, 2019 | 24.03 | 24.34 | 24.03 | 24.25 | 7,049 | -0.09(-0.39%) |
Feb 13, 2019 | 24.52 | 24.55 | 24.26 | 24.34 | 12,063 | -0.05(-0.18%) |
Feb 12, 2019 | 24.40 | 24.51 | 24.35 | 24.39 | 8,456 | +0.15(+0.62%) |
Feb 11, 2019 | 24.36 | 24.36 | 24.16 | 24.24 | 13,447 | -0.53(-2.12%) |
Feb 08, 2019 | 24.79 | 24.79 | 24.57 | 24.77 | 7,000 | +0.00(+0.02%) |
Feb 07, 2019 | 25.21 | 25.21 | 24.53 | 24.76 | 33,577 | -0.48(-1.89%) |
Feb 06, 2019 | 25.31 | 25.33 | 25.16 | 25.24 | 10,562 | -0.14(-0.57%) |
Feb 05, 2019 | 24.92 | 25.40 | 24.92 | 25.38 | 24,589 | +0.76(+3.09%) |
Feb 04, 2019 | 24.74 | 24.77 | 24.62 | 24.62 | 10,056 | -0.23(-0.93%) |