Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 27.52 | 28.19 | 26.63 | 27.21 | 707,249 | -0.40(-1.45%) |
Apr 29, 2019 | 28.52 | 28.75 | 27.52 | 27.61 | 646,056 | -0.77(-2.71%) |
Apr 26, 2019 | 26.30 | 28.66 | 26.15 | 28.38 | 792,400 | +2.43(+9.36%) |
Apr 25, 2019 | 26.48 | 26.81 | 25.84 | 25.95 | 593,716 | -0.51(-1.93%) |
Apr 24, 2019 | 26.93 | 26.93 | 25.84 | 26.46 | 602,562 | -0.19(-0.71%) |
Apr 23, 2019 | 25.72 | 26.91 | 25.65 | 26.65 | 1,243,711 | +0.87(+3.37%) |
Apr 22, 2019 | 26.51 | 26.84 | 25.63 | 25.78 | 533,056 | -0.72(-2.72%) |
Apr 18, 2019 | 26.46 | 26.85 | 25.64 | 26.50 | 519,600 | +0.04(+0.15%) |
Apr 17, 2019 | 28.38 | 28.38 | 25.54 | 26.46 | 962,374 | -1.92(-6.77%) |
Apr 16, 2019 | 28.46 | 29.16 | 27.90 | 28.38 | 545,183 | +0.12(+0.42%) |
Apr 15, 2019 | 28.43 | 29.00 | 27.60 | 28.26 | 428,223 | -0.16(-0.56%) |
Apr 12, 2019 | 30.88 | 31.56 | 28.31 | 28.42 | 1,138,000 | -2.42(-7.85%) |
Apr 11, 2019 | 29.63 | 31.34 | 28.94 | 30.84 | 956,151 | +1.23(+4.15%) |
Apr 10, 2019 | 28.33 | 29.66 | 28.02 | 29.61 | 621,116 | +1.38(+4.89%) |
Apr 09, 2019 | 27.76 | 29.11 | 27.60 | 28.23 | 690,667 | +0.24(+0.86%) |
Apr 08, 2019 | 28.38 | 28.65 | 27.43 | 27.99 | 860,104 | -0.39(-1.37%) |
Apr 05, 2019 | 28.31 | 28.53 | 26.86 | 28.38 | 1,430,800 | +0.63(+2.27%) |
Apr 04, 2019 | 31.81 | 32.25 | 27.00 | 27.75 | 2,476,148 | -4.43(-13.77%) |
Apr 03, 2019 | 32.15 | 33.17 | 31.65 | 32.18 | 778,573 | +0.57(+1.80%) |
Apr 02, 2019 | 31.25 | 32.35 | 30.55 | 31.61 | 890,992 | +0.46(+1.48%) |
Apr 01, 2019 | 31.78 | 32.14 | 30.35 | 31.15 | 941,698 | -0.37(-1.17%) |
Mar 29, 2019 | 33.14 | 33.38 | 31.26 | 31.52 | 1,062,500 | -1.41(-4.28%) |
Mar 28, 2019 | 33.65 | 34.20 | 31.81 | 32.93 | 1,304,356 | -0.67(-1.99%) |
Mar 27, 2019 | 36.84 | 37.10 | 33.03 | 33.60 | 1,079,723 | -3.30(-8.94%) |
Mar 26, 2019 | 37.72 | 38.25 | 36.38 | 36.90 | 692,038 | -0.37(-0.99%) |
Mar 25, 2019 | 36.99 | 38.28 | 36.40 | 37.27 | 426,113 | +0.35(+0.95%) |
Mar 22, 2019 | 38.90 | 39.38 | 36.76 | 36.92 | 766,900 | -2.29(-5.84%) |
Mar 21, 2019 | 37.01 | 39.23 | 37.01 | 39.21 | 598,672 | +2.21(+5.97%) |
Mar 20, 2019 | 36.36 | 37.50 | 35.64 | 37.00 | 609,625 | +0.64(+1.76%) |
Mar 19, 2019 | 36.06 | 36.89 | 35.44 | 36.36 | 739,932 | +0.51(+1.42%) |
Mar 18, 2019 | 35.60 | 36.43 | 35.11 | 35.85 | 754,341 | +0.26(+0.73%) |
Mar 15, 2019 | 38.17 | 38.38 | 35.36 | 35.59 | 1,104,400 | -2.56(-6.71%) |
Mar 14, 2019 | 36.97 | 38.19 | 36.34 | 38.15 | 1,149,783 | +1.29(+3.50%) |
Mar 13, 2019 | 36.47 | 36.95 | 35.83 | 36.86 | 937,500 | +0.71(+1.96%) |
Mar 12, 2019 | 34.79 | 36.23 | 34.50 | 36.15 | 1,018,688 | +1.35(+3.88%) |
Mar 11, 2019 | 34.50 | 34.92 | 33.54 | 34.80 | 802,742 | +0.64(+1.87%) |
Mar 08, 2019 | 33.27 | 34.40 | 32.76 | 34.16 | 839,500 | +0.22(+0.65%) |
Mar 07, 2019 | 30.40 | 35.85 | 30.30 | 33.94 | 2,870,792 | +3.04(+9.84%) |
Mar 06, 2019 | 31.42 | 32.48 | 30.38 | 30.90 | 845,440 | -0.68(-2.15%) |
Mar 05, 2019 | 31.27 | 32.65 | 30.01 | 31.58 | 867,085 | +0.10(+0.32%) |
Mar 04, 2019 | 31.99 | 32.37 | 31.02 | 31.48 | 1,457,394 | -0.16(-0.51%) |
Mar 01, 2019 | 31.39 | 31.68 | 30.23 | 31.64 | 1,076,700 | +0.52(+1.67%) |
Feb 28, 2019 | 31.70 | 31.90 | 30.46 | 31.12 | 820,883 | -0.44(-1.39%) |
Feb 27, 2019 | 28.94 | 31.93 | 28.75 | 31.56 | 1,541,003 | +2.56(+8.83%) |
Feb 26, 2019 | 29.45 | 30.07 | 28.70 | 29.00 | 676,839 | -0.51(-1.73%) |
Feb 25, 2019 | 29.96 | 30.10 | 28.05 | 29.51 | 717,420 | -0.09(-0.30%) |
Feb 22, 2019 | 28.11 | 29.62 | 28.00 | 29.60 | 824,500 | +1.56(+5.56%) |
Feb 21, 2019 | 26.88 | 28.40 | 26.88 | 28.04 | 812,404 | +1.17(+4.35%) |
Feb 20, 2019 | 26.30 | 27.02 | 25.68 | 26.87 | 344,730 | +0.57(+2.17%) |
Feb 19, 2019 | 26.00 | 27.61 | 26.00 | 26.30 | 683,354 | -0.21(-0.79%) |
Feb 15, 2019 | 24.63 | 26.62 | 24.63 | 26.51 | 1,062,400 | +2.52(+10.50%) |
Feb 14, 2019 | 23.47 | 24.67 | 23.21 | 23.99 | 583,187 | +0.44(+1.87%) |
Feb 13, 2019 | 24.50 | 25.01 | 23.50 | 23.55 | 579,974 | -0.89(-3.64%) |
Feb 12, 2019 | 23.82 | 24.45 | 23.45 | 24.44 | 451,569 | +0.79(+3.34%) |
Feb 11, 2019 | 24.51 | 24.82 | 23.46 | 23.65 | 453,957 | -0.86(-3.51%) |
Feb 08, 2019 | 24.31 | 24.89 | 23.70 | 24.51 | 424,500 | +0.10(+0.41%) |
Feb 07, 2019 | 24.90 | 25.29 | 24.13 | 24.41 | 401,377 | -0.82(-3.25%) |
Feb 06, 2019 | 25.61 | 25.99 | 24.59 | 25.23 | 404,668 | -0.55(-2.13%) |
Feb 05, 2019 | 27.34 | 27.52 | 25.76 | 25.78 | 438,402 | -1.39(-5.12%) |
Feb 04, 2019 | 26.55 | 27.59 | 25.44 | 27.17 | 613,851 | +0.61(+2.30%) |