Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.74 | 27.12 | 26.44 | 27.06 | 1,227,453 | +0.32(+1.18%) |
Apr 29, 2019 | 26.83 | 27.39 | 26.63 | 26.74 | 1,035,638 | -0.08(-0.29%) |
Apr 26, 2019 | 26.25 | 27.21 | 26.18 | 26.82 | 1,263,848 | -0.16(-0.58%) |
Apr 25, 2019 | 26.06 | 27.00 | 25.78 | 26.98 | 1,221,700 | +0.86(+3.28%) |
Apr 24, 2019 | 27.16 | 27.20 | 25.67 | 26.12 | 2,237,223 | -1.59(-5.73%) |
Apr 23, 2019 | 26.36 | 27.80 | 25.77 | 27.71 | 2,187,231 | +1.50(+5.71%) |
Apr 22, 2019 | 26.09 | 26.22 | 25.71 | 26.21 | 1,404,029 | +0.17(+0.64%) |
Apr 18, 2019 | 25.65 | 26.22 | 25.48 | 26.04 | 1,476,350 | +0.25(+0.95%) |
Apr 17, 2019 | 26.83 | 26.87 | 25.50 | 25.80 | 1,421,793 | -0.96(-3.57%) |
Apr 16, 2019 | 27.11 | 27.11 | 26.58 | 26.75 | 795,234 | -0.15(-0.55%) |
Apr 15, 2019 | 27.30 | 27.32 | 26.60 | 26.90 | 719,733 | -0.37(-1.37%) |
Apr 12, 2019 | 27.56 | 27.83 | 27.13 | 27.28 | 1,257,657 | -0.16(-0.57%) |
Apr 11, 2019 | 27.36 | 27.51 | 26.89 | 27.43 | 774,960 | +0.02(+0.07%) |
Apr 10, 2019 | 26.59 | 27.51 | 26.59 | 27.41 | 1,348,319 | +0.97(+3.65%) |
Apr 09, 2019 | 27.26 | 27.59 | 26.33 | 26.45 | 1,127,019 | -0.99(-3.59%) |
Apr 08, 2019 | 27.33 | 27.81 | 26.94 | 27.43 | 1,414,308 | +0.14(+0.51%) |
Apr 05, 2019 | 26.70 | 27.59 | 26.51 | 27.30 | 1,056,420 | +0.69(+2.59%) |
Apr 04, 2019 | 26.29 | 26.61 | 26.01 | 26.61 | 790,525 | +0.34(+1.28%) |
Apr 03, 2019 | 26.49 | 26.85 | 26.16 | 26.27 | 778,100 | -0.04(-0.15%) |
Apr 02, 2019 | 26.61 | 26.64 | 25.69 | 26.31 | 1,043,586 | -0.33(-1.22%) |
Apr 01, 2019 | 26.36 | 26.64 | 25.92 | 26.64 | 926,649 | +0.58(+2.23%) |
Mar 29, 2019 | 26.43 | 26.57 | 25.82 | 26.05 | 1,188,143 | -0.04(-0.15%) |
Mar 28, 2019 | 25.20 | 26.19 | 25.07 | 26.09 | 756,538 | +0.82(+3.24%) |
Mar 27, 2019 | 26.80 | 26.85 | 24.53 | 25.28 | 1,696,760 | -1.52(-5.66%) |
Mar 26, 2019 | 26.83 | 26.85 | 26.09 | 26.79 | 1,239,571 | +0.50(+1.91%) |
Mar 25, 2019 | 26.73 | 26.75 | 25.71 | 26.29 | 1,457,137 | +0.28(+1.06%) |
Mar 22, 2019 | 26.28 | 26.91 | 25.89 | 26.01 | 1,605,535 | -0.40(-1.53%) |
Mar 21, 2019 | 26.55 | 27.22 | 26.11 | 26.42 | 1,306,674 | -0.23(-0.85%) |
Mar 20, 2019 | 26.00 | 26.89 | 25.87 | 26.65 | 1,150,445 | +0.65(+2.50%) |
Mar 19, 2019 | 25.92 | 26.11 | 25.47 | 25.99 | 1,259,977 | +0.28(+1.07%) |
Mar 18, 2019 | 24.79 | 25.97 | 24.68 | 25.72 | 2,048,804 | +1.08(+4.40%) |
Mar 15, 2019 | 23.62 | 24.72 | 23.40 | 24.64 | 2,938,594 | +1.41(+6.07%) |
Mar 14, 2019 | 23.76 | 23.84 | 23.08 | 23.23 | 878,632 | -0.19(-0.80%) |
Mar 13, 2019 | 22.93 | 23.43 | 22.64 | 23.41 | 1,060,397 | +0.55(+2.41%) |
Mar 12, 2019 | 22.71 | 23.29 | 22.62 | 22.86 | 819,435 | +0.16(+0.69%) |
Mar 11, 2019 | 22.31 | 22.87 | 22.17 | 22.70 | 815,938 | +0.44(+1.99%) |
Mar 08, 2019 | 21.70 | 22.47 | 21.68 | 22.26 | 647,653 | +0.15(+0.67%) |
Mar 07, 2019 | 22.15 | 22.27 | 21.88 | 22.11 | 737,040 | +0.11(+0.49%) |
Mar 06, 2019 | 22.15 | 22.42 | 21.98 | 22.00 | 1,052,591 | -0.15(-0.67%) |
Mar 05, 2019 | 22.48 | 22.48 | 21.79 | 22.15 | 1,088,606 | -0.41(-1.83%) |
Mar 04, 2019 | 22.90 | 23.01 | 22.19 | 22.57 | 1,290,832 | -0.25(-1.08%) |
Mar 01, 2019 | 21.29 | 23.45 | 21.10 | 22.81 | 1,865,936 | +1.83(+8.74%) |
Feb 28, 2019 | 22.17 | 22.17 | 19.61 | 20.98 | 2,179,034 | -0.62(-2.87%) |
Feb 27, 2019 | 20.78 | 21.83 | 20.64 | 21.60 | 972,202 | +0.65(+3.10%) |
Feb 26, 2019 | 21.09 | 21.19 | 20.59 | 20.95 | 844,979 | -0.15(-0.70%) |
Feb 25, 2019 | 21.44 | 21.48 | 21.08 | 21.10 | 691,748 | -0.18(-0.83%) |
Feb 22, 2019 | 21.21 | 21.37 | 20.87 | 21.27 | 721,227 | +0.24(+1.12%) |
Feb 21, 2019 | 21.87 | 21.88 | 20.97 | 21.04 | 771,171 | -0.77(-3.52%) |
Feb 20, 2019 | 21.21 | 21.85 | 21.19 | 21.81 | 629,569 | +0.62(+2.93%) |
Feb 19, 2019 | 20.83 | 21.43 | 20.51 | 21.19 | 829,416 | +0.34(+1.61%) |
Feb 15, 2019 | 20.43 | 21.04 | 20.18 | 20.85 | 558,857 | +0.57(+2.82%) |
Feb 14, 2019 | 20.36 | 20.70 | 20.10 | 20.28 | 729,176 | -0.32(-1.53%) |
Feb 13, 2019 | 20.18 | 20.60 | 19.85 | 20.59 | 852,436 | +0.49(+2.45%) |
Feb 12, 2019 | 19.51 | 20.16 | 19.38 | 20.10 | 694,017 | +0.74(+3.82%) |
Feb 11, 2019 | 19.22 | 19.46 | 18.98 | 19.36 | 376,286 | +0.23(+1.18%) |
Feb 08, 2019 | 18.65 | 19.17 | 18.59 | 19.14 | 385,426 | +0.36(+1.94%) |
Feb 07, 2019 | 18.70 | 19.07 | 18.43 | 18.77 | 576,126 | -0.04(-0.21%) |
Feb 06, 2019 | 18.62 | 18.93 | 18.40 | 18.81 | 365,265 | +0.21(+1.11%) |
Feb 05, 2019 | 18.48 | 18.80 | 18.37 | 18.60 | 418,018 | +0.12(+0.64%) |
Feb 04, 2019 | 19.16 | 19.21 | 18.39 | 18.49 | 565,607 | -0.65(-3.40%) |