Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.61 | 27.15 | 25.87 | 26.53 | 309,219 | -0.12(-0.45%) |
Apr 29, 2019 | 27.38 | 27.97 | 26.52 | 26.65 | 239,853 | -0.64(-2.35%) |
Apr 26, 2019 | 27.79 | 27.79 | 26.41 | 27.29 | 216,300 | -0.43(-1.55%) |
Apr 25, 2019 | 26.46 | 28.55 | 26.12 | 27.72 | 487,603 | +1.02(+3.82%) |
Apr 24, 2019 | 26.83 | 27.15 | 25.75 | 26.70 | 470,101 | -0.23(-0.85%) |
Apr 23, 2019 | 25.82 | 27.67 | 25.40 | 26.93 | 567,421 | +1.15(+4.46%) |
Apr 22, 2019 | 25.37 | 26.00 | 25.17 | 25.78 | 467,447 | +0.20(+0.78%) |
Apr 18, 2019 | 25.84 | 26.97 | 24.59 | 25.58 | 547,800 | -0.43(-1.65%) |
Apr 17, 2019 | 24.62 | 26.04 | 23.51 | 26.01 | 1,851,799 | +1.54(+6.29%) |
Apr 16, 2019 | 28.25 | 28.26 | 22.90 | 24.47 | 5,884,114 | -9.55(-28.07%) |
Apr 15, 2019 | 34.05 | 34.20 | 33.22 | 34.02 | 535,218 | -0.06(-0.18%) |
Apr 12, 2019 | 34.11 | 34.45 | 33.17 | 34.08 | 340,100 | +0.01(+0.03%) |
Apr 11, 2019 | 34.25 | 34.48 | 33.13 | 34.07 | 995,597 | +0.16(+0.47%) |
Apr 10, 2019 | 37.75 | 38.00 | 33.15 | 33.91 | 2,243,302 | -7.84(-18.78%) |
Apr 09, 2019 | 42.73 | 42.73 | 41.58 | 41.75 | 155,145 | -1.09(-2.54%) |
Apr 08, 2019 | 42.34 | 43.00 | 41.34 | 42.84 | 140,940 | +0.46(+1.09%) |
Apr 05, 2019 | 39.84 | 42.53 | 39.84 | 42.38 | 323,300 | +2.33(+5.82%) |
Apr 04, 2019 | 40.81 | 41.06 | 39.15 | 40.05 | 256,217 | -0.77(-1.89%) |
Apr 03, 2019 | 40.19 | 40.92 | 39.46 | 40.82 | 237,312 | +0.89(+2.23%) |
Apr 02, 2019 | 38.11 | 40.76 | 38.11 | 39.93 | 220,117 | +1.82(+4.78%) |
Apr 01, 2019 | 39.15 | 39.77 | 38.06 | 38.11 | 349,460 | -0.74(-1.90%) |
Mar 29, 2019 | 38.12 | 38.99 | 37.79 | 38.85 | 187,800 | +0.99(+2.61%) |
Mar 28, 2019 | 37.81 | 38.09 | 36.81 | 37.86 | 172,393 | +0.08(+0.21%) |
Mar 27, 2019 | 39.60 | 39.95 | 36.97 | 37.78 | 399,834 | -1.85(-4.67%) |
Mar 26, 2019 | 40.35 | 40.63 | 38.70 | 39.63 | 146,847 | -0.47(-1.17%) |
Mar 25, 2019 | 41.82 | 41.86 | 40.00 | 40.10 | 130,385 | -1.85(-4.41%) |
Mar 22, 2019 | 43.85 | 44.81 | 41.63 | 41.95 | 185,200 | -2.05(-4.66%) |
Mar 21, 2019 | 43.92 | 45.28 | 43.68 | 44.00 | 310,686 | -0.13(-0.29%) |
Mar 20, 2019 | 46.01 | 46.66 | 43.99 | 44.13 | 203,063 | -1.93(-4.19%) |
Mar 19, 2019 | 46.59 | 46.99 | 45.14 | 46.06 | 142,347 | -0.40(-0.86%) |
Mar 18, 2019 | 45.81 | 47.28 | 45.74 | 46.46 | 256,950 | +0.73(+1.60%) |
Mar 15, 2019 | 45.99 | 46.22 | 44.70 | 45.73 | 675,600 | -0.16(-0.35%) |
Mar 14, 2019 | 46.65 | 46.81 | 45.34 | 45.89 | 261,092 | -0.82(-1.76%) |
Mar 13, 2019 | 47.72 | 47.92 | 46.58 | 46.71 | 210,978 | -0.81(-1.70%) |
Mar 12, 2019 | 47.90 | 48.64 | 46.16 | 47.52 | 544,005 | -0.39(-0.81%) |
Mar 11, 2019 | 45.89 | 48.60 | 45.61 | 47.91 | 415,896 | +2.00(+4.36%) |
Mar 08, 2019 | 44.55 | 46.00 | 44.55 | 45.91 | 250,400 | +0.91(+2.02%) |
Mar 07, 2019 | 45.13 | 45.50 | 44.56 | 45.00 | 347,176 | -0.12(-0.27%) |
Mar 06, 2019 | 45.00 | 45.44 | 44.60 | 45.12 | 278,309 | +0.11(+0.24%) |
Mar 05, 2019 | 44.50 | 45.50 | 44.15 | 45.01 | 708,909 | +0.51(+1.15%) |
Mar 04, 2019 | 43.80 | 45.00 | 42.69 | 44.50 | 521,777 | +0.79(+1.81%) |
Mar 01, 2019 | 42.27 | 44.15 | 39.75 | 43.71 | 558,900 | +1.78(+4.25%) |
Feb 28, 2019 | 39.96 | 42.26 | 39.96 | 41.93 | 492,920 | +1.95(+4.88%) |
Feb 27, 2019 | 39.58 | 40.41 | 39.56 | 39.98 | 336,325 | +0.33(+0.83%) |
Feb 26, 2019 | 38.77 | 39.68 | 37.92 | 39.65 | 501,168 | +0.76(+1.95%) |
Feb 25, 2019 | 38.05 | 39.71 | 37.97 | 38.89 | 393,085 | +1.25(+3.32%) |
Feb 22, 2019 | 36.87 | 37.77 | 36.38 | 37.64 | 274,900 | +0.66(+1.78%) |
Feb 21, 2019 | 37.07 | 38.09 | 36.83 | 36.98 | 216,827 | -0.10(-0.27%) |
Feb 20, 2019 | 38.05 | 38.56 | 36.73 | 37.08 | 553,901 | -0.70(-1.85%) |
Feb 19, 2019 | 36.83 | 38.42 | 36.83 | 37.78 | 244,938 | +0.18(+0.48%) |
Feb 15, 2019 | 36.87 | 37.61 | 36.66 | 37.60 | 197,200 | +1.07(+2.93%) |
Feb 14, 2019 | 36.61 | 37.27 | 36.30 | 36.53 | 111,202 | -0.20(-0.54%) |
Feb 13, 2019 | 36.54 | 37.02 | 36.30 | 36.73 | 183,839 | +0.35(+0.96%) |
Feb 12, 2019 | 35.98 | 36.63 | 35.73 | 36.38 | 115,651 | +0.82(+2.31%) |
Feb 11, 2019 | 35.52 | 35.99 | 35.12 | 35.56 | 124,553 | +0.14(+0.40%) |
Feb 08, 2019 | 35.49 | 36.00 | 34.87 | 35.42 | 147,400 | -0.37(-1.03%) |
Feb 07, 2019 | 36.10 | 36.31 | 34.01 | 35.79 | 281,951 | -0.54(-1.49%) |
Feb 06, 2019 | 36.56 | 37.34 | 36.02 | 36.33 | 122,621 | -0.28(-0.76%) |
Feb 05, 2019 | 37.14 | 38.34 | 36.02 | 36.61 | 302,961 | -1.47(-3.86%) |
Feb 04, 2019 | 37.81 | 39.00 | 37.81 | 38.08 | 531,790 | +0.05(+0.13%) |