Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.95 | 27.19 | 26.80 | 26.91 | 1,021,046 | +0.02(+0.07%) |
Apr 29, 2019 | 26.94 | 27.06 | 26.74 | 26.89 | 908,734 | +0.07(+0.26%) |
Apr 26, 2019 | 26.57 | 27.02 | 26.43 | 26.82 | 938,000 | +0.19(+0.71%) |
Apr 25, 2019 | 26.63 | 26.96 | 26.43 | 26.63 | 969,216 | -0.08(-0.30%) |
Apr 24, 2019 | 26.15 | 26.78 | 26.15 | 26.71 | 909,274 | +0.59(+2.26%) |
Apr 23, 2019 | 25.63 | 26.70 | 25.54 | 26.12 | 1,353,380 | +0.60(+2.35%) |
Apr 22, 2019 | 25.89 | 25.89 | 25.30 | 25.52 | 849,152 | -0.30(-1.16%) |
Apr 18, 2019 | 25.77 | 26.11 | 25.50 | 25.82 | 1,167,900 | +0.07(+0.27%) |
Apr 17, 2019 | 24.44 | 25.77 | 24.44 | 25.75 | 1,885,821 | +1.35(+5.53%) |
Apr 16, 2019 | 23.75 | 24.49 | 23.75 | 24.40 | 1,629,579 | +0.71(+3.00%) |
Apr 15, 2019 | 23.21 | 23.75 | 23.02 | 23.69 | 858,645 | +0.46(+1.98%) |
Apr 12, 2019 | 22.85 | 23.30 | 22.75 | 23.23 | 1,069,400 | +0.44(+1.93%) |
Apr 11, 2019 | 22.48 | 22.84 | 22.47 | 22.79 | 647,680 | +0.43(+1.92%) |
Apr 10, 2019 | 21.65 | 22.41 | 21.65 | 22.36 | 893,102 | +0.78(+3.61%) |
Apr 09, 2019 | 21.86 | 21.87 | 21.48 | 21.58 | 364,163 | -0.31(-1.42%) |
Apr 08, 2019 | 21.94 | 22.18 | 21.73 | 21.89 | 664,396 | -0.02(-0.09%) |
Apr 05, 2019 | 21.62 | 21.99 | 21.62 | 21.91 | 956,300 | +0.24(+1.11%) |
Apr 04, 2019 | 21.40 | 21.76 | 21.27 | 21.67 | 863,734 | +0.33(+1.55%) |
Apr 03, 2019 | 21.43 | 21.48 | 21.17 | 21.34 | 1,678,361 | -0.15(-0.70%) |
Apr 02, 2019 | 22.12 | 22.12 | 21.38 | 21.49 | 1,066,587 | -0.61(-2.76%) |
Apr 01, 2019 | 22.31 | 22.51 | 21.86 | 22.10 | 1,327,340 | -0.19(-0.85%) |
Mar 29, 2019 | 22.10 | 22.32 | 21.92 | 22.29 | 836,300 | +0.23(+1.04%) |
Mar 28, 2019 | 21.62 | 22.08 | 21.62 | 22.06 | 601,138 | +0.41(+1.89%) |
Mar 27, 2019 | 21.69 | 21.81 | 21.36 | 21.65 | 582,496 | -0.02(-0.09%) |
Mar 26, 2019 | 21.75 | 21.88 | 21.61 | 21.67 | 1,162,206 | -0.02(-0.09%) |
Mar 25, 2019 | 21.39 | 21.77 | 21.22 | 21.69 | 821,249 | +0.24(+1.12%) |
Mar 22, 2019 | 20.99 | 21.68 | 20.99 | 21.45 | 874,600 | +0.13(+0.61%) |
Mar 21, 2019 | 20.63 | 21.37 | 20.63 | 21.32 | 867,550 | +0.71(+3.44%) |
Mar 20, 2019 | 20.69 | 20.80 | 20.42 | 20.61 | 1,131,073 | -0.08(-0.39%) |
Mar 19, 2019 | 20.95 | 20.97 | 20.64 | 20.69 | 754,481 | -0.19(-0.91%) |
Mar 18, 2019 | 20.94 | 21.07 | 20.76 | 20.88 | 1,090,945 | -0.06(-0.29%) |
Mar 15, 2019 | 20.95 | 21.30 | 20.83 | 20.94 | 1,056,100 | +0.05(+0.24%) |
Mar 14, 2019 | 20.86 | 20.92 | 20.66 | 20.89 | 842,605 | +0.03(+0.14%) |
Mar 13, 2019 | 20.49 | 21.07 | 20.48 | 20.86 | 1,222,834 | +0.42(+2.05%) |
Mar 12, 2019 | 20.50 | 20.64 | 20.28 | 20.44 | 1,172,607 | -0.05(-0.24%) |
Mar 11, 2019 | 19.90 | 20.52 | 19.85 | 20.49 | 1,638,733 | +0.59(+2.96%) |
Mar 08, 2019 | 19.92 | 20.43 | 19.75 | 19.90 | 831,800 | -0.04(-0.20%) |
Mar 07, 2019 | 19.76 | 20.15 | 19.72 | 19.94 | 1,172,940 | +0.16(+0.81%) |
Mar 06, 2019 | 19.89 | 20.00 | 19.61 | 19.78 | 594,721 | -0.12(-0.60%) |
Mar 05, 2019 | 19.39 | 20.10 | 19.39 | 19.90 | 752,980 | +0.15(+0.76%) |
Mar 04, 2019 | 19.82 | 19.91 | 19.48 | 19.75 | 511,265 | -0.07(-0.35%) |
Mar 01, 2019 | 19.77 | 19.95 | 19.53 | 19.82 | 831,500 | +0.15(+0.76%) |
Feb 28, 2019 | 19.70 | 19.81 | 19.41 | 19.67 | 770,617 | -0.01(-0.05%) |
Feb 27, 2019 | 19.70 | 19.76 | 19.34 | 19.68 | 895,204 | -0.09(-0.46%) |
Feb 26, 2019 | 20.03 | 20.38 | 19.73 | 19.77 | 999,494 | -0.23(-1.15%) |
Feb 25, 2019 | 20.07 | 20.18 | 19.85 | 20.00 | 849,557 | -0.08(-0.40%) |
Feb 22, 2019 | 20.11 | 20.25 | 19.79 | 20.08 | 642,600 | -0.23(-1.13%) |
Feb 21, 2019 | 20.32 | 20.33 | 19.98 | 20.31 | 795,371 | -0.05(-0.25%) |
Feb 20, 2019 | 19.94 | 20.45 | 19.89 | 20.36 | 1,459,534 | +0.48(+2.41%) |
Feb 19, 2019 | 20.05 | 20.10 | 19.64 | 19.88 | 1,410,358 | -0.21(-1.05%) |
Feb 15, 2019 | 19.51 | 20.32 | 19.51 | 20.09 | 1,554,500 | +0.60(+3.08%) |
Feb 14, 2019 | 19.96 | 20.55 | 19.36 | 19.49 | 2,748,770 | -0.94(-4.60%) |
Feb 13, 2019 | 20.66 | 20.93 | 20.20 | 20.43 | 1,573,134 | -0.33(-1.59%) |
Feb 12, 2019 | 20.50 | 21.01 | 20.40 | 20.76 | 961,031 | +0.36(+1.76%) |
Feb 11, 2019 | 20.25 | 20.43 | 20.07 | 20.40 | 1,268,237 | +0.16(+0.79%) |
Feb 08, 2019 | 19.98 | 20.25 | 19.54 | 20.24 | 1,078,400 | +0.16(+0.80%) |
Feb 07, 2019 | 19.85 | 20.11 | 19.30 | 20.08 | 1,026,882 | -0.06(-0.30%) |
Feb 06, 2019 | 20.20 | 20.26 | 20.03 | 20.14 | 600,637 | -0.10(-0.49%) |
Feb 05, 2019 | 20.18 | 20.28 | 20.01 | 20.24 | 684,235 | +0.06(+0.30%) |
Feb 04, 2019 | 20.12 | 20.24 | 19.77 | 20.18 | 645,641 | +0.06(+0.30%) |