Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 27.44 | 27.51 | 27.04 | 27.22 | 7,986 | -0.23(-0.84%) |
Apr 29, 2019 | 27.21 | 27.51 | 26.92 | 27.45 | 3,585 | +0.13(+0.47%) |
Apr 26, 2019 | 27.72 | 27.72 | 26.94 | 27.32 | 6,779 | -0.06(-0.22%) |
Apr 25, 2019 | 28.00 | 28.07 | 27.38 | 27.38 | 3,442 | -0.62(-2.23%) |
Apr 24, 2019 | 28.11 | 28.57 | 28.00 | 28.00 | 4,453 | -0.23(-0.82%) |
Apr 23, 2019 | 28.28 | 28.49 | 28.19 | 28.23 | 2,880 | +0.17(+0.61%) |
Apr 22, 2019 | 28.53 | 28.60 | 28.06 | 28.06 | 4,115 | -0.84(-2.90%) |
Apr 18, 2019 | 28.62 | 28.93 | 28.05 | 28.90 | 10,636 | +0.28(+0.99%) |
Apr 17, 2019 | 29.07 | 29.14 | 28.62 | 28.62 | 6,686 | -0.14(-0.48%) |
Apr 16, 2019 | 29.05 | 29.29 | 28.76 | 28.76 | 16,880 | +0.01(+0.03%) |
Apr 15, 2019 | 28.38 | 29.35 | 28.15 | 28.75 | 7,785 | +0.03(+0.12%) |
Apr 12, 2019 | 28.56 | 28.71 | 28.15 | 28.71 | 6,662 | +0.40(+1.42%) |
Apr 11, 2019 | 28.35 | 28.42 | 27.81 | 28.31 | 9,017 | -0.03(-0.09%) |
Apr 10, 2019 | 27.30 | 28.35 | 27.30 | 28.34 | 5,368 | +1.16(+4.28%) |
Apr 09, 2019 | 27.22 | 27.79 | 26.91 | 27.17 | 10,229 | -0.01(-0.03%) |
Apr 08, 2019 | 27.01 | 27.45 | 26.99 | 27.18 | 5,395 | -0.17(-0.63%) |
Apr 05, 2019 | 27.29 | 27.75 | 26.83 | 27.35 | 7,363 | +0.06(+0.22%) |
Apr 04, 2019 | 26.86 | 27.29 | 26.23 | 27.29 | 17,222 | +0.56(+2.08%) |
Apr 03, 2019 | 26.70 | 26.80 | 26.25 | 26.74 | 4,669 | +0.16(+0.61%) |
Apr 02, 2019 | 26.63 | 26.63 | 26.30 | 26.57 | 7,969 | +0.00(+0.00%) |
Apr 01, 2019 | 26.99 | 27.34 | 26.41 | 26.57 | 9,554 | -0.07(-0.26%) |
Mar 29, 2019 | 26.99 | 27.20 | 26.49 | 26.64 | 12,389 | -0.39(-1.46%) |
Mar 28, 2019 | 26.23 | 27.04 | 26.23 | 27.04 | 8,539 | +0.99(+3.81%) |
Mar 27, 2019 | 25.40 | 26.39 | 25.40 | 26.04 | 7,611 | +0.46(+1.81%) |
Mar 26, 2019 | 25.08 | 26.06 | 24.68 | 25.58 | 15,021 | +0.77(+3.10%) |
Mar 25, 2019 | 24.95 | 25.20 | 24.81 | 24.81 | 5,128 | -0.11(-0.45%) |
Mar 22, 2019 | 26.25 | 26.25 | 24.79 | 24.92 | 12,623 | -1.26(-4.80%) |
Mar 21, 2019 | 27.77 | 27.77 | 26.01 | 26.18 | 7,002 | -0.75(-2.80%) |
Mar 20, 2019 | 27.93 | 28.02 | 26.75 | 26.93 | 11,200 | -1.04(-3.70%) |
Mar 19, 2019 | 26.95 | 28.22 | 26.95 | 27.97 | 13,281 | -0.24(-0.85%) |
Mar 18, 2019 | 25.74 | 28.46 | 25.74 | 28.21 | 9,072 | +1.40(+5.23%) |
Mar 15, 2019 | 24.63 | 27.36 | 24.62 | 26.80 | 41,610 | +2.19(+8.90%) |
Mar 14, 2019 | 24.68 | 24.77 | 24.01 | 24.61 | 12,499 | -0.12(-0.48%) |
Mar 13, 2019 | 24.54 | 24.80 | 24.15 | 24.73 | 7,799 | +0.50(+2.08%) |
Mar 12, 2019 | 24.75 | 24.75 | 24.23 | 24.23 | 4,380 | -0.47(-1.91%) |
Mar 11, 2019 | 24.19 | 24.95 | 24.07 | 24.70 | 10,042 | +0.41(+1.69%) |
Mar 08, 2019 | 24.82 | 25.07 | 24.19 | 24.29 | 8,532 | -0.83(-3.30%) |
Mar 07, 2019 | 25.01 | 25.14 | 24.56 | 25.12 | 6,832 | +0.23(+0.93%) |
Mar 06, 2019 | 25.06 | 25.48 | 24.48 | 24.89 | 17,028 | +0.03(+0.14%) |
Mar 05, 2019 | 25.06 | 25.49 | 24.73 | 24.85 | 13,986 | -0.33(-1.29%) |
Mar 04, 2019 | 25.28 | 25.50 | 25.18 | 25.18 | 4,401 | -0.03(-0.10%) |
Mar 01, 2019 | 25.50 | 25.50 | 25.14 | 25.20 | 3,506 | +0.27(+1.06%) |
Feb 28, 2019 | 25.26 | 25.67 | 24.72 | 24.94 | 7,609 | -0.47(-1.85%) |
Feb 27, 2019 | 25.26 | 25.78 | 25.19 | 25.41 | 3,214 | +0.09(+0.34%) |
Feb 26, 2019 | 25.26 | 25.78 | 25.26 | 25.32 | 22,419 | +0.05(+0.20%) |
Feb 25, 2019 | 25.62 | 25.78 | 25.19 | 25.27 | 13,854 | -0.39(-1.53%) |
Feb 22, 2019 | 25.02 | 25.67 | 25.02 | 25.67 | 7,246 | +0.71(+2.85%) |
Feb 21, 2019 | 24.59 | 25.15 | 24.59 | 24.96 | 13,418 | +0.36(+1.46%) |
Feb 20, 2019 | 24.97 | 25.34 | 24.60 | 24.60 | 20,400 | -0.33(-1.30%) |
Feb 19, 2019 | 24.38 | 25.18 | 24.38 | 24.92 | 3,557 | +0.40(+1.64%) |
Feb 15, 2019 | 24.08 | 24.77 | 23.56 | 24.52 | 14,142 | +0.66(+2.76%) |
Feb 14, 2019 | 23.44 | 23.96 | 23.44 | 23.86 | 16,444 | +0.18(+0.76%) |
Feb 13, 2019 | 23.20 | 23.69 | 23.10 | 23.68 | 10,097 | +0.36(+1.56%) |
Feb 12, 2019 | 23.03 | 23.82 | 22.65 | 23.32 | 27,837 | +0.74(+3.27%) |
Feb 11, 2019 | 22.57 | 23.28 | 22.43 | 22.58 | 23,485 | +0.18(+0.80%) |
Feb 08, 2019 | 23.00 | 23.06 | 22.23 | 22.40 | 17,095 | -0.37(-1.64%) |
Feb 07, 2019 | 22.42 | 23.11 | 22.41 | 22.77 | 19,533 | +0.48(+2.17%) |
Feb 06, 2019 | 22.47 | 22.86 | 21.82 | 22.29 | 25,641 | +0.11(+0.50%) |
Feb 05, 2019 | 22.18 | 22.56 | 22.06 | 22.18 | 9,166 | +0.13(+0.58%) |
Feb 04, 2019 | 22.04 | 22.32 | 21.67 | 22.05 | 10,539 | +0.42(+1.92%) |