Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.61 | 30.54 | 29.35 | 30.44 | 439,454 | +0.82(+2.78%) |
Apr 29, 2019 | 29.50 | 29.81 | 29.46 | 29.62 | 266,483 | +0.23(+0.78%) |
Apr 26, 2019 | 29.37 | 29.62 | 29.16 | 29.39 | 278,992 | +0.07(+0.24%) |
Apr 25, 2019 | 29.08 | 29.44 | 28.55 | 29.32 | 94,704 | +0.23(+0.78%) |
Apr 24, 2019 | 29.02 | 29.27 | 28.94 | 29.09 | 95,285 | +0.07(+0.24%) |
Apr 23, 2019 | 29.28 | 29.66 | 28.97 | 29.02 | 107,115 | -0.25(-0.84%) |
Apr 22, 2019 | 29.03 | 29.27 | 28.80 | 29.27 | 64,224 | +0.03(+0.09%) |
Apr 18, 2019 | 29.08 | 29.42 | 28.73 | 29.24 | 60,541 | +0.08(+0.27%) |
Apr 17, 2019 | 29.56 | 29.56 | 28.57 | 29.16 | 135,843 | -0.31(-1.04%) |
Apr 16, 2019 | 29.50 | 29.71 | 29.26 | 29.47 | 120,546 | +0.09(+0.30%) |
Apr 15, 2019 | 29.44 | 29.57 | 29.09 | 29.38 | 95,509 | +0.03(+0.09%) |
Apr 12, 2019 | 29.50 | 29.59 | 29.20 | 29.36 | 93,947 | -0.13(-0.45%) |
Apr 11, 2019 | 29.61 | 29.69 | 29.39 | 29.49 | 113,000 | -0.12(-0.41%) |
Apr 10, 2019 | 29.35 | 29.86 | 29.23 | 29.61 | 120,627 | +0.25(+0.87%) |
Apr 09, 2019 | 29.55 | 29.56 | 29.17 | 29.36 | 143,144 | -0.31(-1.03%) |
Apr 08, 2019 | 29.40 | 29.70 | 29.05 | 29.66 | 69,414 | +0.27(+0.92%) |
Apr 05, 2019 | 29.00 | 29.45 | 28.68 | 29.39 | 110,707 | +0.54(+1.85%) |
Apr 04, 2019 | 28.99 | 29.20 | 28.61 | 28.86 | 228,386 | -0.12(-0.42%) |
Apr 03, 2019 | 28.87 | 29.36 | 28.68 | 28.98 | 229,221 | +0.22(+0.76%) |
Apr 02, 2019 | 29.12 | 29.59 | 28.65 | 28.76 | 180,517 | -0.33(-1.15%) |
Apr 01, 2019 | 29.04 | 29.40 | 28.78 | 29.09 | 196,358 | +0.15(+0.52%) |
Mar 29, 2019 | 28.51 | 29.16 | 27.94 | 28.94 | 192,912 | +0.50(+1.76%) |
Mar 28, 2019 | 28.44 | 28.58 | 28.07 | 28.44 | 137,517 | +0.00(+0.00%) |
Mar 27, 2019 | 27.74 | 28.86 | 27.58 | 28.44 | 213,126 | +0.68(+2.46%) |
Mar 26, 2019 | 27.71 | 27.98 | 27.42 | 27.76 | 264,773 | +0.17(+0.60%) |
Mar 25, 2019 | 27.83 | 28.13 | 27.52 | 27.59 | 124,247 | -0.24(-0.85%) |
Mar 22, 2019 | 28.26 | 28.41 | 27.83 | 27.83 | 153,463 | -0.54(-1.89%) |
Mar 21, 2019 | 27.97 | 28.68 | 27.97 | 28.36 | 231,765 | +0.32(+1.13%) |
Mar 20, 2019 | 28.02 | 28.47 | 27.85 | 28.05 | 99,244 | -0.01(-0.03%) |
Mar 19, 2019 | 28.15 | 28.43 | 27.88 | 28.06 | 76,354 | -0.07(-0.25%) |
Mar 18, 2019 | 27.67 | 28.74 | 27.28 | 28.13 | 200,238 | +0.47(+1.71%) |
Mar 15, 2019 | 27.34 | 27.66 | 26.99 | 27.65 | 321,862 | +0.33(+1.22%) |
Mar 14, 2019 | 27.43 | 27.97 | 27.21 | 27.32 | 128,195 | -0.18(-0.64%) |
Mar 13, 2019 | 26.55 | 27.58 | 26.51 | 27.50 | 161,291 | +0.95(+3.57%) |
Mar 12, 2019 | 25.94 | 27.02 | 25.88 | 26.55 | 436,282 | +0.62(+2.40%) |
Mar 11, 2019 | 25.27 | 26.18 | 25.22 | 25.93 | 472,420 | +0.62(+2.46%) |
Mar 08, 2019 | 25.04 | 25.30 | 24.81 | 25.30 | 75,363 | +0.12(+0.49%) |
Mar 07, 2019 | 25.43 | 25.82 | 25.03 | 25.18 | 74,160 | -0.25(-1.00%) |
Mar 06, 2019 | 25.70 | 25.72 | 25.09 | 25.44 | 173,296 | -0.12(-0.48%) |
Mar 05, 2019 | 25.24 | 25.68 | 25.06 | 25.56 | 105,617 | +0.39(+1.53%) |
Mar 04, 2019 | 25.57 | 25.65 | 25.09 | 25.17 | 118,191 | -0.38(-1.47%) |
Mar 01, 2019 | 25.67 | 25.74 | 25.34 | 25.55 | 94,798 | -0.04(-0.17%) |
Feb 28, 2019 | 25.57 | 26.03 | 25.50 | 25.59 | 146,759 | +0.01(+0.03%) |
Feb 27, 2019 | 25.89 | 26.00 | 25.49 | 25.58 | 73,618 | -0.27(-1.05%) |
Feb 26, 2019 | 26.41 | 26.51 | 25.83 | 25.85 | 116,692 | -0.65(-2.44%) |
Feb 25, 2019 | 26.90 | 26.90 | 26.42 | 26.50 | 95,699 | -0.14(-0.52%) |
Feb 22, 2019 | 26.65 | 26.95 | 26.55 | 26.64 | 75,793 | -0.01(-0.03%) |
Feb 21, 2019 | 26.34 | 26.66 | 26.12 | 26.65 | 90,232 | +0.31(+1.16%) |
Feb 20, 2019 | 26.61 | 26.71 | 26.31 | 26.34 | 236,041 | -0.24(-0.92%) |
Feb 19, 2019 | 26.58 | 26.84 | 26.36 | 26.59 | 148,451 | +0.00(+0.00%) |
Feb 15, 2019 | 25.91 | 26.87 | 25.91 | 26.59 | 193,489 | +0.86(+3.33%) |
Feb 14, 2019 | 25.29 | 26.07 | 25.12 | 25.73 | 210,004 | +0.58(+2.29%) |
Feb 13, 2019 | 25.58 | 26.14 | 25.14 | 25.15 | 172,108 | -0.42(-1.64%) |
Feb 12, 2019 | 25.63 | 26.19 | 25.37 | 25.57 | 288,584 | -0.03(-0.10%) |
Feb 11, 2019 | 26.44 | 26.53 | 25.24 | 25.60 | 114,564 | -0.89(-3.36%) |
Feb 08, 2019 | 26.73 | 26.73 | 25.95 | 26.49 | 138,648 | -0.24(-0.88%) |
Feb 07, 2019 | 26.90 | 29.43 | 26.20 | 26.73 | 218,690 | -2.66(-9.06%) |
Feb 06, 2019 | 28.49 | 29.57 | 28.07 | 29.39 | 200,034 | +0.83(+2.91%) |
Feb 05, 2019 | 27.78 | 28.68 | 27.69 | 28.56 | 140,171 | +0.87(+3.15%) |
Feb 04, 2019 | 27.58 | 27.85 | 27.28 | 27.69 | 242,647 | +0.11(+0.41%) |