Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.43 | 26.51 | 25.59 | 26.18 | 286,545 | -0.40(-1.50%) |
Apr 29, 2019 | 26.85 | 27.30 | 26.40 | 26.58 | 10,744 | -0.31(-1.15%) |
Apr 26, 2019 | 26.39 | 26.92 | 26.34 | 26.89 | 15,500 | +0.61(+2.32%) |
Apr 25, 2019 | 27.01 | 27.31 | 25.93 | 26.28 | 78,006 | -0.40(-1.50%) |
Apr 24, 2019 | 27.00 | 27.52 | 25.83 | 26.68 | 32,039 | +0.71(+2.73%) |
Apr 23, 2019 | 26.53 | 27.87 | 25.82 | 25.97 | 37,711 | -0.37(-1.40%) |
Apr 22, 2019 | 26.38 | 27.25 | 25.72 | 26.34 | 23,252 | -0.03(-0.11%) |
Apr 18, 2019 | 25.76 | 28.00 | 24.67 | 26.37 | 323,000 | +0.64(+2.49%) |
Apr 17, 2019 | 26.32 | 26.95 | 25.59 | 25.73 | 171,260 | -1.17(-4.35%) |
Apr 16, 2019 | 28.20 | 29.23 | 26.77 | 26.90 | 182,082 | -1.10(-3.93%) |
Apr 15, 2019 | 26.02 | 28.50 | 25.20 | 28.00 | 154,409 | +1.88(+7.20%) |
Apr 12, 2019 | 25.35 | 26.42 | 25.35 | 26.12 | 138,500 | +0.47(+1.83%) |
Apr 11, 2019 | 26.66 | 26.71 | 25.15 | 25.65 | 810,045 | +1.35(+5.56%) |
Apr 10, 2019 | 27.22 | 27.22 | 23.81 | 24.30 | 224,150 | -2.45(-9.16%) |
Apr 09, 2019 | 28.71 | 29.50 | 26.50 | 26.75 | 83,652 | -4.50(-14.40%) |
Apr 08, 2019 | 31.40 | 31.59 | 29.68 | 31.25 | 27,445 | +0.23(+0.74%) |
Apr 05, 2019 | 31.36 | 32.52 | 29.79 | 31.02 | 59,500 | +0.06(+0.19%) |
Apr 04, 2019 | 30.48 | 31.18 | 30.00 | 30.96 | 18,849 | +0.16(+0.52%) |
Apr 03, 2019 | 30.56 | 31.16 | 30.45 | 30.80 | 19,396 | +0.98(+3.29%) |
Apr 02, 2019 | 30.83 | 31.31 | 29.80 | 29.82 | 23,070 | -0.48(-1.58%) |
Apr 01, 2019 | 31.01 | 32.84 | 30.17 | 30.30 | 36,190 | -1.17(-3.72%) |
Mar 29, 2019 | 30.68 | 32.80 | 29.76 | 31.47 | 225,600 | +1.23(+4.07%) |
Mar 28, 2019 | 28.19 | 31.02 | 27.55 | 30.24 | 292,037 | +2.50(+9.01%) |
Mar 27, 2019 | 26.84 | 28.57 | 25.89 | 27.74 | 238,742 | +1.35(+5.12%) |
Mar 26, 2019 | 24.75 | 26.87 | 24.56 | 26.39 | 222,201 | +1.93(+7.89%) |
Mar 25, 2019 | 24.69 | 24.89 | 24.05 | 24.46 | 18,219 | +0.08(+0.33%) |
Mar 22, 2019 | 25.20 | 25.47 | 24.20 | 24.38 | 27,200 | -0.81(-3.22%) |
Mar 21, 2019 | 24.64 | 26.00 | 24.40 | 25.19 | 135,927 | +0.79(+3.24%) |
Mar 20, 2019 | 25.15 | 25.31 | 24.24 | 24.40 | 9,595 | -0.55(-2.20%) |
Mar 19, 2019 | 24.75 | 25.84 | 24.75 | 24.95 | 29,539 | +0.20(+0.81%) |
Mar 18, 2019 | 25.09 | 25.98 | 24.50 | 24.75 | 13,647 | +0.05(+0.20%) |
Mar 15, 2019 | 24.91 | 26.75 | 24.70 | 24.70 | 73,500 | -0.21(-0.84%) |
Mar 14, 2019 | 25.25 | 25.31 | 23.75 | 24.91 | 14,383 | -0.62(-2.43%) |
Mar 13, 2019 | 25.29 | 25.89 | 24.80 | 25.53 | 177,616 | +0.76(+3.07%) |
Mar 12, 2019 | 25.90 | 26.48 | 23.62 | 24.77 | 122,491 | -1.14(-4.40%) |
Mar 11, 2019 | 27.46 | 28.49 | 24.74 | 25.91 | 120,168 | -1.15(-4.25%) |
Mar 08, 2019 | 28.90 | 29.04 | 26.99 | 27.06 | 26,900 | -1.52(-5.32%) |
Mar 07, 2019 | 27.56 | 29.47 | 27.56 | 28.58 | 24,451 | +1.03(+3.74%) |
Mar 06, 2019 | 27.68 | 28.80 | 27.36 | 27.55 | 59,023 | -0.46(-1.64%) |
Mar 05, 2019 | 27.20 | 28.53 | 27.00 | 28.01 | 16,462 | +0.68(+2.49%) |
Mar 04, 2019 | 28.10 | 28.47 | 26.75 | 27.33 | 19,252 | -0.32(-1.16%) |
Mar 01, 2019 | 27.94 | 28.17 | 26.90 | 27.65 | 12,300 | +0.30(+1.10%) |
Feb 28, 2019 | 28.50 | 28.50 | 26.45 | 27.35 | 16,564 | -1.14(-4.00%) |
Feb 27, 2019 | 27.69 | 28.49 | 27.09 | 28.49 | 14,868 | +1.48(+5.48%) |
Feb 26, 2019 | 28.30 | 28.47 | 26.50 | 27.01 | 20,549 | -0.96(-3.43%) |
Feb 25, 2019 | 29.45 | 29.55 | 27.45 | 27.97 | 35,548 | -0.92(-3.18%) |
Feb 22, 2019 | 27.12 | 28.89 | 27.00 | 28.89 | 19,300 | +1.76(+6.49%) |
Feb 21, 2019 | 27.48 | 28.97 | 26.85 | 27.13 | 24,050 | -0.65(-2.34%) |
Feb 20, 2019 | 30.44 | 30.44 | 26.12 | 27.78 | 48,440 | -0.20(-0.71%) |
Feb 19, 2019 | 28.80 | 29.28 | 27.81 | 27.98 | 12,998 | -1.22(-4.18%) |
Feb 15, 2019 | 29.70 | 30.40 | 28.52 | 29.20 | 30,300 | -0.25(-0.85%) |
Feb 14, 2019 | 28.88 | 30.00 | 28.65 | 29.45 | 7,553 | +0.19(+0.65%) |
Feb 13, 2019 | 29.82 | 29.82 | 27.41 | 29.26 | 7,792 | +0.36(+1.25%) |
Feb 12, 2019 | 30.93 | 32.29 | 28.30 | 28.90 | 76,065 | -2.04(-6.59%) |
Feb 11, 2019 | 29.00 | 30.98 | 28.86 | 30.94 | 29,509 | +2.17(+7.54%) |
Feb 08, 2019 | 27.87 | 29.19 | 27.75 | 28.77 | 22,200 | +0.89(+3.21%) |
Feb 07, 2019 | 27.92 | 28.45 | 26.96 | 27.88 | 26,127 | -0.12(-0.45%) |
Feb 06, 2019 | 26.16 | 28.47 | 26.15 | 28.00 | 22,038 | +1.85(+7.07%) |
Feb 05, 2019 | 26.52 | 27.37 | 25.40 | 26.15 | 27,455 | -0.85(-3.15%) |
Feb 04, 2019 | 25.52 | 27.49 | 25.52 | 27.00 | 11,716 | +1.49(+5.84%) |