Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.75 | 26.88 | 26.60 | 26.87 | 310,514 | +0.14(+0.51%) |
Apr 29, 2019 | 26.59 | 26.81 | 26.56 | 26.73 | 307,770 | +0.22(+0.82%) |
Apr 26, 2019 | 26.37 | 26.55 | 26.31 | 26.52 | 343,589 | +0.16(+0.59%) |
Apr 25, 2019 | 26.24 | 26.46 | 26.13 | 26.36 | 251,042 | +0.14(+0.52%) |
Apr 24, 2019 | 26.32 | 26.43 | 26.21 | 26.22 | 283,177 | -0.04(-0.16%) |
Apr 23, 2019 | 26.13 | 26.30 | 26.07 | 26.26 | 176,771 | +0.15(+0.57%) |
Apr 22, 2019 | 26.00 | 26.18 | 26.00 | 26.11 | 241,285 | +0.08(+0.31%) |
Apr 18, 2019 | 26.09 | 26.15 | 25.95 | 26.03 | 193,755 | -0.05(-0.18%) |
Apr 17, 2019 | 26.30 | 26.30 | 26.06 | 26.08 | 228,620 | -0.14(-0.52%) |
Apr 16, 2019 | 26.07 | 26.24 | 26.02 | 26.22 | 363,472 | +0.21(+0.81%) |
Apr 15, 2019 | 26.07 | 26.09 | 25.92 | 26.01 | 261,458 | +0.01(+0.03%) |
Apr 12, 2019 | 25.96 | 26.05 | 25.90 | 26.00 | 229,166 | +0.10(+0.39%) |
Apr 11, 2019 | 25.79 | 25.96 | 25.77 | 25.90 | 299,534 | +0.14(+0.55%) |
Apr 10, 2019 | 25.69 | 25.77 | 25.67 | 25.76 | 221,119 | +0.12(+0.45%) |
Apr 09, 2019 | 25.79 | 25.81 | 25.61 | 25.64 | 280,072 | -0.15(-0.58%) |
Apr 08, 2019 | 25.67 | 25.80 | 25.54 | 25.79 | 327,829 | +0.12(+0.45%) |
Apr 05, 2019 | 25.43 | 25.69 | 25.40 | 25.67 | 321,748 | +0.28(+1.12%) |
Apr 04, 2019 | 25.46 | 25.57 | 25.25 | 25.39 | 307,486 | -0.08(-0.32%) |
Apr 03, 2019 | 25.55 | 25.64 | 25.40 | 25.47 | 256,818 | +0.01(+0.03%) |
Apr 02, 2019 | 25.48 | 25.67 | 25.29 | 25.46 | 293,920 | +0.01(+0.03%) |
Apr 01, 2019 | 25.30 | 25.51 | 25.21 | 25.46 | 280,308 | +0.26(+1.05%) |
Mar 29, 2019 | 25.41 | 25.41 | 25.16 | 25.19 | 332,084 | -0.11(-0.43%) |
Mar 28, 2019 | 25.40 | 25.46 | 25.18 | 25.30 | 309,439 | -0.05(-0.21%) |
Mar 27, 2019 | 25.42 | 25.51 | 25.26 | 25.36 | 207,257 | -0.03(-0.11%) |
Mar 26, 2019 | 25.47 | 25.62 | 25.25 | 25.38 | 259,051 | +0.05(+0.19%) |
Mar 25, 2019 | 25.16 | 25.63 | 25.08 | 25.34 | 330,157 | +0.15(+0.59%) |
Mar 22, 2019 | 25.46 | 25.55 | 25.18 | 25.19 | 360,878 | -0.36(-1.41%) |
Mar 21, 2019 | 25.48 | 25.71 | 25.46 | 25.55 | 300,410 | +0.03(+0.11%) |
Mar 20, 2019 | 25.71 | 25.76 | 25.43 | 25.52 | 638,468 | -0.24(-0.92%) |
Mar 19, 2019 | 26.20 | 26.20 | 25.76 | 25.76 | 395,908 | -0.35(-1.35%) |
Mar 18, 2019 | 25.93 | 26.12 | 25.86 | 26.11 | 449,843 | +0.21(+0.81%) |
Mar 15, 2019 | 25.77 | 26.02 | 25.76 | 25.90 | 923,648 | +0.13(+0.50%) |
Mar 14, 2019 | 25.56 | 25.85 | 25.55 | 25.77 | 555,096 | +0.22(+0.84%) |
Mar 13, 2019 | 25.30 | 25.58 | 25.25 | 25.55 | 608,546 | +0.34(+1.34%) |
Mar 12, 2019 | 25.28 | 25.38 | 25.19 | 25.22 | 485,505 | -0.05(-0.19%) |
Mar 11, 2019 | 25.08 | 25.29 | 24.93 | 25.27 | 352,034 | +0.28(+1.13%) |
Mar 08, 2019 | 24.79 | 24.98 | 24.73 | 24.98 | 254,994 | +0.17(+0.68%) |
Mar 07, 2019 | 24.93 | 25.02 | 24.74 | 24.81 | 399,120 | -0.13(-0.54%) |
Mar 06, 2019 | 25.27 | 25.30 | 24.93 | 24.95 | 402,342 | -0.31(-1.23%) |
Mar 05, 2019 | 25.60 | 25.66 | 25.24 | 25.26 | 391,015 | -0.31(-1.21%) |
Mar 04, 2019 | 25.91 | 25.94 | 25.55 | 25.57 | 471,005 | -0.31(-1.20%) |
Mar 01, 2019 | 26.44 | 26.44 | 25.53 | 25.88 | 575,888 | -0.41(-1.56%) |
Feb 28, 2019 | 26.40 | 26.40 | 26.22 | 26.29 | 288,763 | -0.05(-0.20%) |
Feb 27, 2019 | 26.26 | 26.38 | 26.26 | 26.34 | 234,152 | +0.09(+0.33%) |
Feb 26, 2019 | 26.30 | 26.34 | 26.14 | 26.26 | 270,719 | -0.05(-0.20%) |
Feb 25, 2019 | 26.44 | 26.45 | 26.18 | 26.31 | 442,306 | -0.11(-0.41%) |
Feb 22, 2019 | 26.05 | 26.42 | 26.01 | 26.42 | 479,857 | +0.37(+1.42%) |
Feb 21, 2019 | 25.86 | 26.07 | 25.79 | 26.05 | 335,412 | +0.14(+0.55%) |
Feb 20, 2019 | 25.73 | 25.91 | 25.73 | 25.91 | 448,528 | +0.31(+1.20%) |
Feb 19, 2019 | 25.10 | 25.63 | 25.06 | 25.60 | 825,478 | +0.54(+2.17%) |
Feb 15, 2019 | 25.18 | 25.20 | 24.97 | 25.06 | 459,047 | -0.03(-0.13%) |
Feb 14, 2019 | 25.11 | 25.17 | 25.04 | 25.09 | 723,951 | -0.03(-0.11%) |
Feb 13, 2019 | 25.06 | 25.16 | 25.01 | 25.12 | 325,668 | +0.15(+0.62%) |
Feb 12, 2019 | 24.89 | 25.05 | 24.84 | 24.96 | 283,571 | +0.09(+0.35%) |
Feb 11, 2019 | 24.87 | 24.98 | 24.83 | 24.87 | 298,809 | +0.07(+0.30%) |
Feb 08, 2019 | 24.70 | 24.94 | 24.61 | 24.80 | 291,063 | +0.01(+0.05%) |
Feb 07, 2019 | 25.07 | 25.10 | 24.63 | 24.79 | 355,097 | -0.19(-0.78%) |
Feb 06, 2019 | 25.14 | 25.19 | 24.97 | 24.98 | 272,980 | -0.16(-0.64%) |
Feb 05, 2019 | 24.96 | 25.15 | 24.87 | 25.14 | 285,471 | +0.22(+0.89%) |
Feb 04, 2019 | 24.70 | 24.94 | 24.67 | 24.92 | 229,343 | +0.25(+1.01%) |