Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.79 | 29.79 | 27.32 | 27.43 | 511,275 | -2.29(-7.71%) |
Apr 29, 2019 | 30.20 | 30.20 | 29.21 | 29.72 | 591,591 | -0.60(-1.98%) |
Apr 26, 2019 | 28.64 | 31.95 | 28.04 | 30.32 | 1,140,000 | +3.78(+14.24%) |
Apr 25, 2019 | 25.59 | 26.94 | 25.34 | 26.54 | 409,906 | +0.81(+3.15%) |
Apr 24, 2019 | 25.70 | 25.96 | 25.38 | 25.73 | 118,040 | -0.10(-0.39%) |
Apr 23, 2019 | 25.56 | 26.18 | 25.37 | 25.83 | 202,496 | +0.37(+1.45%) |
Apr 22, 2019 | 25.44 | 25.50 | 25.13 | 25.46 | 157,976 | -0.11(-0.43%) |
Apr 18, 2019 | 25.21 | 25.67 | 25.10 | 25.57 | 165,500 | +0.28(+1.11%) |
Apr 17, 2019 | 25.04 | 25.40 | 24.56 | 25.29 | 349,277 | +0.38(+1.53%) |
Apr 16, 2019 | 24.16 | 25.18 | 24.07 | 24.91 | 275,872 | +0.83(+3.45%) |
Apr 15, 2019 | 24.38 | 24.49 | 23.77 | 24.08 | 131,329 | -0.32(-1.31%) |
Apr 12, 2019 | 24.22 | 24.43 | 24.02 | 24.40 | 137,300 | +0.52(+2.18%) |
Apr 11, 2019 | 23.78 | 23.90 | 23.55 | 23.88 | 73,342 | +0.22(+0.93%) |
Apr 10, 2019 | 23.06 | 23.75 | 22.96 | 23.66 | 172,668 | +0.67(+2.91%) |
Apr 09, 2019 | 23.41 | 23.67 | 22.98 | 22.99 | 182,954 | -0.64(-2.71%) |
Apr 08, 2019 | 23.07 | 23.72 | 22.88 | 23.63 | 196,981 | +0.37(+1.59%) |
Apr 05, 2019 | 23.21 | 23.39 | 23.08 | 23.26 | 346,500 | +0.03(+0.13%) |
Apr 04, 2019 | 22.87 | 23.34 | 22.86 | 23.23 | 152,265 | +0.29(+1.26%) |
Apr 03, 2019 | 22.98 | 23.16 | 22.85 | 22.94 | 382,625 | +0.12(+0.53%) |
Apr 02, 2019 | 23.52 | 23.52 | 22.72 | 22.82 | 150,229 | -0.76(-3.22%) |
Apr 01, 2019 | 23.12 | 23.72 | 23.12 | 23.58 | 208,698 | +0.76(+3.33%) |
Mar 29, 2019 | 23.03 | 23.14 | 22.58 | 22.82 | 373,500 | -0.03(-0.13%) |
Mar 28, 2019 | 22.51 | 22.90 | 22.38 | 22.85 | 165,216 | +0.45(+2.01%) |
Mar 27, 2019 | 22.02 | 22.60 | 21.74 | 22.40 | 216,690 | +0.35(+1.59%) |
Mar 26, 2019 | 22.35 | 22.59 | 21.73 | 22.05 | 308,934 | -0.30(-1.34%) |
Mar 25, 2019 | 22.67 | 22.94 | 22.17 | 22.35 | 351,724 | -0.25(-1.11%) |
Mar 22, 2019 | 24.15 | 24.15 | 22.42 | 22.60 | 289,900 | -1.71(-7.03%) |
Mar 21, 2019 | 24.15 | 24.62 | 24.15 | 24.31 | 294,595 | -0.04(-0.16%) |
Mar 20, 2019 | 25.03 | 25.03 | 24.29 | 24.35 | 196,304 | -0.71(-2.83%) |
Mar 19, 2019 | 25.61 | 25.72 | 25.01 | 25.06 | 186,685 | -0.41(-1.61%) |
Mar 18, 2019 | 24.88 | 25.53 | 24.88 | 25.47 | 239,268 | +0.73(+2.95%) |
Mar 15, 2019 | 24.85 | 25.19 | 24.60 | 24.74 | 630,800 | +0.03(+0.12%) |
Mar 14, 2019 | 24.47 | 24.83 | 24.41 | 24.71 | 201,871 | +0.26(+1.06%) |
Mar 13, 2019 | 23.88 | 24.63 | 23.73 | 24.45 | 291,915 | +0.77(+3.25%) |
Mar 12, 2019 | 24.20 | 24.30 | 23.61 | 23.68 | 240,211 | -0.55(-2.27%) |
Mar 11, 2019 | 24.23 | 24.38 | 23.98 | 24.23 | 189,944 | +0.02(+0.08%) |
Mar 08, 2019 | 24.06 | 24.60 | 23.92 | 24.21 | 113,000 | +0.03(+0.12%) |
Mar 07, 2019 | 24.87 | 24.91 | 23.97 | 24.18 | 364,557 | -0.81(-3.24%) |
Mar 06, 2019 | 25.43 | 25.43 | 24.91 | 24.99 | 383,192 | -0.39(-1.54%) |
Mar 05, 2019 | 25.50 | 25.50 | 25.20 | 25.38 | 288,478 | -0.12(-0.47%) |
Mar 04, 2019 | 25.38 | 25.50 | 25.17 | 25.50 | 237,134 | +0.12(+0.47%) |
Mar 01, 2019 | 25.64 | 25.85 | 25.18 | 25.38 | 143,400 | -0.14(-0.55%) |
Feb 28, 2019 | 25.24 | 25.68 | 25.15 | 25.52 | 187,320 | +0.21(+0.83%) |
Feb 27, 2019 | 25.30 | 25.46 | 25.08 | 25.31 | 132,037 | +0.03(+0.12%) |
Feb 26, 2019 | 25.34 | 25.43 | 25.10 | 25.28 | 258,896 | -0.15(-0.59%) |
Feb 25, 2019 | 25.43 | 25.92 | 25.35 | 25.43 | 211,198 | +0.08(+0.32%) |
Feb 22, 2019 | 25.20 | 25.47 | 25.15 | 25.35 | 111,600 | +0.22(+0.88%) |
Feb 21, 2019 | 25.39 | 25.48 | 24.86 | 25.13 | 125,150 | -0.35(-1.37%) |
Feb 20, 2019 | 25.06 | 25.55 | 24.89 | 25.48 | 239,996 | +0.38(+1.51%) |
Feb 19, 2019 | 24.57 | 25.20 | 24.53 | 25.10 | 262,073 | +0.39(+1.58%) |
Feb 15, 2019 | 24.40 | 25.10 | 24.34 | 24.71 | 293,300 | +0.53(+2.19%) |
Feb 14, 2019 | 24.33 | 24.46 | 24.03 | 24.18 | 858,516 | -0.32(-1.31%) |
Feb 13, 2019 | 24.23 | 24.59 | 24.23 | 24.50 | 375,190 | +0.34(+1.41%) |
Feb 12, 2019 | 24.12 | 24.47 | 24.05 | 24.16 | 405,085 | +0.20(+0.83%) |
Feb 11, 2019 | 23.56 | 24.02 | 23.32 | 23.96 | 163,309 | +0.57(+2.44%) |
Feb 08, 2019 | 23.44 | 23.78 | 22.85 | 23.39 | 344,700 | -0.18(-0.76%) |
Feb 07, 2019 | 23.52 | 24.06 | 23.30 | 23.57 | 141,477 | -0.09(-0.38%) |
Feb 06, 2019 | 24.30 | 24.30 | 23.26 | 23.66 | 275,521 | -0.58(-2.39%) |
Feb 05, 2019 | 24.02 | 24.27 | 23.69 | 24.24 | 206,897 | +0.32(+1.34%) |
Feb 04, 2019 | 24.24 | 24.38 | 23.45 | 23.92 | 262,703 | -0.32(-1.32%) |