Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.60 | 25.81 | 24.81 | 25.06 | 35,867 | -0.81(-3.15%) |
Apr 29, 2019 | 25.77 | 26.20 | 24.94 | 25.88 | 19,487 | +0.39(+1.55%) |
Apr 26, 2019 | 25.32 | 25.75 | 25.18 | 25.48 | 15,171 | +0.04(+0.17%) |
Apr 25, 2019 | 25.94 | 25.94 | 25.35 | 25.44 | 10,671 | -0.57(-2.17%) |
Apr 24, 2019 | 25.57 | 26.38 | 25.57 | 26.01 | 19,637 | -0.26(-0.98%) |
Apr 23, 2019 | 26.07 | 26.44 | 25.79 | 26.26 | 12,483 | +0.31(+1.19%) |
Apr 22, 2019 | 26.25 | 26.37 | 25.70 | 25.96 | 11,288 | -0.43(-1.62%) |
Apr 18, 2019 | 25.78 | 26.38 | 25.78 | 26.38 | 15,754 | +0.60(+2.33%) |
Apr 17, 2019 | 25.77 | 26.42 | 25.73 | 25.78 | 49,804 | +0.11(+0.43%) |
Apr 16, 2019 | 25.86 | 25.86 | 25.42 | 25.67 | 13,865 | +0.06(+0.23%) |
Apr 15, 2019 | 25.68 | 26.22 | 25.56 | 25.61 | 9,974 | -0.26(-0.99%) |
Apr 12, 2019 | 25.70 | 25.96 | 25.35 | 25.87 | 36,644 | +0.42(+1.65%) |
Apr 11, 2019 | 25.56 | 25.83 | 25.45 | 25.45 | 8,911 | +0.06(+0.24%) |
Apr 10, 2019 | 24.86 | 25.59 | 24.86 | 25.39 | 47,159 | +0.54(+2.17%) |
Apr 09, 2019 | 24.92 | 25.01 | 24.55 | 24.85 | 50,231 | -0.15(-0.62%) |
Apr 08, 2019 | 25.00 | 25.63 | 24.81 | 25.00 | 19,028 | -0.03(-0.10%) |
Apr 05, 2019 | 24.72 | 25.49 | 24.70 | 25.03 | 21,823 | +0.35(+1.42%) |
Apr 04, 2019 | 24.44 | 24.82 | 24.19 | 24.68 | 27,198 | +0.12(+0.49%) |
Apr 03, 2019 | 23.74 | 24.60 | 23.74 | 24.56 | 39,146 | +0.99(+4.22%) |
Apr 02, 2019 | 23.23 | 23.69 | 22.90 | 23.56 | 39,910 | +0.34(+1.48%) |
Apr 01, 2019 | 23.00 | 23.22 | 22.69 | 23.22 | 79,922 | +0.47(+2.07%) |
Mar 29, 2019 | 24.29 | 24.61 | 22.46 | 22.75 | 71,070 | -1.45(-5.98%) |
Mar 28, 2019 | 24.19 | 24.48 | 23.68 | 24.20 | 22,959 | +0.07(+0.28%) |
Mar 27, 2019 | 24.14 | 24.49 | 24.04 | 24.13 | 44,703 | -0.02(-0.07%) |
Mar 26, 2019 | 23.97 | 24.85 | 23.86 | 24.15 | 19,084 | +0.42(+1.77%) |
Mar 25, 2019 | 24.25 | 24.30 | 23.70 | 23.73 | 19,018 | -0.29(-1.21%) |
Mar 22, 2019 | 25.32 | 25.53 | 24.01 | 24.02 | 33,843 | -1.44(-5.65%) |
Mar 21, 2019 | 25.16 | 26.08 | 25.16 | 25.46 | 24,976 | +0.27(+1.05%) |
Mar 20, 2019 | 24.72 | 25.85 | 24.30 | 25.19 | 36,935 | +0.51(+2.08%) |
Mar 19, 2019 | 25.16 | 25.46 | 24.64 | 24.68 | 21,425 | -0.59(-2.34%) |
Mar 18, 2019 | 25.07 | 25.42 | 24.16 | 25.27 | 30,372 | +0.29(+1.17%) |
Mar 15, 2019 | 24.52 | 25.40 | 23.84 | 24.98 | 128,604 | +0.46(+1.89%) |
Mar 14, 2019 | 24.81 | 25.63 | 24.43 | 24.52 | 33,423 | -0.24(-0.97%) |
Mar 13, 2019 | 24.83 | 25.24 | 24.67 | 24.76 | 26,820 | +0.00(+0.00%) |
Mar 12, 2019 | 25.36 | 25.76 | 24.75 | 24.76 | 28,941 | -0.45(-1.80%) |
Mar 11, 2019 | 26.13 | 26.13 | 25.14 | 25.21 | 41,745 | -0.92(-3.51%) |
Mar 08, 2019 | 24.25 | 26.29 | 23.69 | 26.13 | 52,865 | +1.77(+7.28%) |
Mar 07, 2019 | 24.99 | 24.99 | 24.33 | 24.35 | 89,810 | -0.52(-2.10%) |
Mar 06, 2019 | 26.55 | 26.55 | 24.72 | 24.88 | 38,830 | -1.44(-5.47%) |
Mar 05, 2019 | 25.78 | 26.88 | 25.54 | 26.32 | 42,608 | +0.53(+2.06%) |
Mar 04, 2019 | 26.89 | 27.13 | 25.72 | 25.78 | 59,937 | -0.98(-3.65%) |
Mar 01, 2019 | 27.28 | 27.80 | 26.70 | 26.76 | 44,929 | -0.74(-2.68%) |
Feb 28, 2019 | 28.02 | 28.23 | 27.48 | 27.50 | 16,801 | -0.42(-1.50%) |
Feb 27, 2019 | 28.11 | 28.24 | 27.52 | 27.92 | 27,661 | -0.26(-0.91%) |
Feb 26, 2019 | 28.27 | 29.10 | 28.13 | 28.17 | 24,200 | -0.59(-2.06%) |
Feb 25, 2019 | 28.96 | 28.96 | 28.62 | 28.77 | 30,668 | +0.11(+0.39%) |
Feb 22, 2019 | 28.94 | 28.99 | 28.44 | 28.65 | 18,438 | +0.15(+0.51%) |
Feb 21, 2019 | 28.77 | 28.77 | 28.01 | 28.51 | 22,464 | -0.25(-0.86%) |
Feb 20, 2019 | 28.81 | 29.59 | 28.71 | 28.76 | 54,868 | -0.06(-0.21%) |
Feb 19, 2019 | 27.81 | 29.02 | 27.81 | 28.82 | 36,761 | +0.79(+2.81%) |
Feb 15, 2019 | 27.68 | 28.47 | 27.61 | 28.03 | 32,935 | +0.43(+1.54%) |
Feb 14, 2019 | 26.97 | 28.06 | 26.97 | 27.60 | 34,035 | +0.40(+1.47%) |
Feb 13, 2019 | 26.70 | 27.37 | 26.55 | 27.20 | 27,068 | +0.43(+1.59%) |
Feb 12, 2019 | 26.35 | 26.78 | 25.86 | 26.78 | 33,854 | +0.43(+1.65%) |
Feb 11, 2019 | 26.04 | 26.35 | 25.65 | 26.35 | 32,086 | +0.31(+1.21%) |
Feb 08, 2019 | 26.28 | 26.28 | 23.84 | 26.03 | 60,578 | -0.43(-1.61%) |
Feb 07, 2019 | 25.67 | 26.47 | 25.51 | 26.46 | 47,297 | +0.43(+1.63%) |
Feb 06, 2019 | 23.97 | 26.56 | 23.97 | 26.03 | 51,380 | +1.63(+6.69%) |
Feb 05, 2019 | 24.40 | 24.64 | 23.38 | 24.40 | 25,688 | -0.20(-0.83%) |
Feb 04, 2019 | 23.37 | 24.61 | 23.37 | 24.60 | 22,254 | +1.24(+5.31%) |