Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.45 | 26.60 | 26.18 | 26.43 | 236,648 | -0.08(-0.32%) |
Apr 29, 2019 | 26.46 | 26.74 | 26.12 | 26.51 | 365,613 | +0.15(+0.57%) |
Apr 26, 2019 | 26.55 | 26.55 | 25.49 | 26.36 | 399,101 | +0.33(+1.25%) |
Apr 25, 2019 | 26.05 | 26.19 | 25.64 | 26.04 | 219,386 | -0.10(-0.39%) |
Apr 24, 2019 | 26.08 | 26.32 | 25.82 | 26.14 | 196,423 | -0.03(-0.11%) |
Apr 23, 2019 | 25.50 | 26.20 | 25.35 | 26.17 | 194,568 | +0.65(+2.56%) |
Apr 22, 2019 | 25.96 | 26.03 | 25.35 | 25.51 | 116,910 | -0.46(-1.76%) |
Apr 18, 2019 | 26.32 | 26.41 | 25.91 | 25.97 | 175,029 | -0.46(-1.73%) |
Apr 17, 2019 | 25.98 | 26.51 | 25.73 | 26.43 | 246,963 | +0.44(+1.69%) |
Apr 16, 2019 | 25.53 | 26.01 | 25.50 | 25.99 | 114,199 | +0.48(+1.90%) |
Apr 15, 2019 | 26.04 | 26.08 | 25.41 | 25.50 | 121,608 | -0.55(-2.11%) |
Apr 12, 2019 | 25.77 | 26.12 | 25.54 | 26.05 | 187,155 | +0.51(+2.01%) |
Apr 11, 2019 | 25.59 | 25.73 | 25.35 | 25.54 | 89,320 | +0.07(+0.26%) |
Apr 10, 2019 | 25.21 | 25.56 | 24.96 | 25.48 | 231,356 | +0.33(+1.30%) |
Apr 09, 2019 | 25.50 | 25.68 | 25.12 | 25.15 | 202,100 | -0.46(-1.78%) |
Apr 08, 2019 | 25.53 | 25.64 | 25.33 | 25.61 | 242,947 | +0.06(+0.22%) |
Apr 05, 2019 | 25.25 | 25.61 | 25.09 | 25.55 | 359,931 | +0.31(+1.22%) |
Apr 04, 2019 | 25.05 | 25.44 | 24.84 | 25.24 | 165,730 | +0.19(+0.74%) |
Apr 03, 2019 | 25.16 | 25.57 | 24.94 | 25.06 | 198,569 | -0.07(-0.30%) |
Apr 02, 2019 | 25.06 | 25.27 | 24.88 | 25.13 | 120,886 | +0.04(+0.15%) |
Apr 01, 2019 | 24.86 | 25.18 | 24.46 | 25.09 | 261,402 | +0.54(+2.20%) |
Mar 29, 2019 | 25.05 | 25.09 | 24.27 | 24.55 | 285,670 | -0.19(-0.75%) |
Mar 28, 2019 | 24.45 | 24.78 | 24.24 | 24.74 | 195,201 | +0.32(+1.30%) |
Mar 27, 2019 | 24.47 | 24.72 | 24.03 | 24.42 | 217,849 | -0.07(-0.27%) |
Mar 26, 2019 | 24.05 | 24.51 | 24.05 | 24.49 | 424,389 | +0.66(+2.78%) |
Mar 25, 2019 | 23.79 | 24.18 | 23.45 | 23.83 | 239,159 | +0.07(+0.31%) |
Mar 22, 2019 | 25.00 | 25.06 | 23.43 | 23.75 | 470,572 | -1.51(-5.98%) |
Mar 21, 2019 | 25.33 | 25.79 | 25.17 | 25.26 | 526,816 | -0.33(-1.27%) |
Mar 20, 2019 | 26.56 | 26.79 | 25.49 | 25.59 | 304,453 | -1.06(-3.99%) |
Mar 19, 2019 | 27.52 | 27.52 | 26.55 | 26.65 | 162,691 | -0.76(-2.79%) |
Mar 18, 2019 | 27.07 | 27.52 | 27.07 | 27.41 | 172,189 | +0.34(+1.24%) |
Mar 15, 2019 | 26.99 | 27.27 | 26.82 | 27.08 | 562,647 | +0.17(+0.62%) |
Mar 14, 2019 | 26.84 | 27.01 | 26.75 | 26.91 | 69,875 | +0.07(+0.24%) |
Mar 13, 2019 | 26.76 | 27.07 | 26.64 | 26.85 | 205,244 | +0.24(+0.91%) |
Mar 12, 2019 | 26.64 | 26.73 | 26.37 | 26.60 | 239,587 | +0.03(+0.10%) |
Mar 11, 2019 | 26.42 | 26.66 | 26.23 | 26.58 | 200,476 | +0.24(+0.92%) |
Mar 08, 2019 | 25.98 | 26.42 | 25.96 | 26.33 | 163,654 | +0.20(+0.75%) |
Mar 07, 2019 | 26.24 | 26.31 | 25.81 | 26.14 | 355,743 | -0.18(-0.67%) |
Mar 06, 2019 | 26.87 | 26.88 | 26.14 | 26.32 | 210,535 | -0.66(-2.45%) |
Mar 05, 2019 | 27.11 | 27.11 | 26.58 | 26.98 | 174,312 | -0.09(-0.34%) |
Mar 04, 2019 | 26.94 | 27.42 | 26.38 | 27.07 | 346,013 | -0.33(-1.19%) |
Mar 01, 2019 | 27.25 | 27.41 | 26.93 | 27.40 | 226,754 | +0.35(+1.31%) |
Feb 28, 2019 | 26.95 | 27.10 | 26.90 | 27.04 | 156,329 | +0.11(+0.42%) |
Feb 27, 2019 | 26.77 | 27.03 | 26.27 | 26.93 | 141,358 | +0.15(+0.56%) |
Feb 26, 2019 | 27.18 | 27.35 | 26.78 | 26.78 | 139,520 | -0.48(-1.74%) |
Feb 25, 2019 | 27.60 | 27.72 | 27.23 | 27.26 | 158,700 | -0.18(-0.65%) |
Feb 22, 2019 | 27.40 | 27.54 | 27.16 | 27.43 | 236,305 | -0.02(-0.07%) |
Feb 21, 2019 | 27.67 | 27.67 | 27.26 | 27.45 | 143,029 | -0.10(-0.37%) |
Feb 20, 2019 | 27.30 | 27.61 | 27.16 | 27.55 | 388,639 | +0.24(+0.89%) |
Feb 19, 2019 | 26.71 | 27.39 | 26.70 | 27.31 | 234,438 | +0.44(+1.63%) |
Feb 15, 2019 | 26.67 | 27.11 | 26.67 | 26.87 | 271,075 | +0.28(+1.05%) |
Feb 14, 2019 | 26.86 | 26.87 | 26.49 | 26.59 | 223,786 | -0.41(-1.52%) |
Feb 13, 2019 | 27.00 | 27.28 | 26.71 | 27.00 | 177,409 | -0.01(-0.03%) |
Feb 12, 2019 | 26.87 | 27.02 | 26.81 | 27.01 | 290,942 | +0.27(+1.01%) |
Feb 11, 2019 | 26.43 | 26.75 | 26.31 | 26.74 | 205,508 | +0.40(+1.52%) |
Feb 08, 2019 | 26.42 | 26.51 | 26.16 | 26.34 | 238,988 | -0.17(-0.63%) |
Feb 07, 2019 | 26.72 | 27.02 | 26.31 | 26.51 | 242,657 | -0.03(-0.11%) |
Feb 06, 2019 | 26.51 | 26.62 | 26.23 | 26.54 | 136,685 | -0.04(-0.14%) |
Feb 05, 2019 | 26.48 | 26.59 | 23.81 | 26.58 | 135,115 | +0.09(+0.35%) |
Feb 04, 2019 | 25.99 | 26.49 | 25.87 | 26.48 | 143,602 | +0.48(+1.83%) |