Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.82 | 27.25 | 26.55 | 26.78 | 5,711 | +0.18(+0.68%) |
Apr 29, 2019 | 26.93 | 27.00 | 26.40 | 26.60 | 11,500 | +0.06(+0.23%) |
Apr 26, 2019 | 26.85 | 27.00 | 26.40 | 26.54 | 10,400 | +0.02(+0.08%) |
Apr 25, 2019 | 26.40 | 27.86 | 26.40 | 26.52 | 32,261 | +0.21(+0.80%) |
Apr 24, 2019 | 26.30 | 26.68 | 25.75 | 26.31 | 15,647 | -0.13(-0.49%) |
Apr 23, 2019 | 26.38 | 26.57 | 26.16 | 26.44 | 2,961 | +0.28(+1.07%) |
Apr 22, 2019 | 26.15 | 26.32 | 26.00 | 26.16 | 9,655 | +0.31(+1.20%) |
Apr 18, 2019 | 25.70 | 26.14 | 25.70 | 25.85 | 7,700 | +0.30(+1.17%) |
Apr 17, 2019 | 25.50 | 25.95 | 25.50 | 25.55 | 3,323 | -0.20(-0.78%) |
Apr 16, 2019 | 25.97 | 26.38 | 25.75 | 25.75 | 4,004 | +0.17(+0.66%) |
Apr 15, 2019 | 26.50 | 26.50 | 25.58 | 25.58 | 3,189 | -0.32(-1.24%) |
Apr 12, 2019 | 26.32 | 26.50 | 25.54 | 25.90 | 6,500 | -0.58(-2.19%) |
Apr 11, 2019 | 25.89 | 26.67 | 25.89 | 26.48 | 3,881 | +0.59(+2.28%) |
Apr 10, 2019 | 25.84 | 26.10 | 25.27 | 25.89 | 4,084 | +0.32(+1.25%) |
Apr 09, 2019 | 25.32 | 26.00 | 25.25 | 25.57 | 2,996 | +0.27(+1.07%) |
Apr 08, 2019 | 26.52 | 26.52 | 25.21 | 25.30 | 3,856 | -0.25(-0.98%) |
Apr 05, 2019 | 25.94 | 25.97 | 25.30 | 25.55 | 9,200 | -0.33(-1.28%) |
Apr 04, 2019 | 25.00 | 26.00 | 25.00 | 25.88 | 7,139 | +0.33(+1.29%) |
Apr 03, 2019 | 25.44 | 26.70 | 25.00 | 25.55 | 15,147 | +0.07(+0.27%) |
Apr 02, 2019 | 26.00 | 26.43 | 25.31 | 25.48 | 6,364 | -1.31(-4.89%) |
Apr 01, 2019 | 26.76 | 26.79 | 26.57 | 26.79 | 1,524 | +0.38(+1.44%) |
Mar 29, 2019 | 27.64 | 27.64 | 26.41 | 26.41 | 5,100 | -0.31(-1.16%) |
Mar 28, 2019 | 26.72 | 26.72 | 26.72 | 26.72 | 849 | +0.32(+1.21%) |
Mar 27, 2019 | 26.37 | 27.11 | 25.27 | 26.40 | 2,869 | +0.05(+0.19%) |
Mar 26, 2019 | 26.35 | 26.35 | 26.35 | 26.35 | 1,043 | +0.85(+3.33%) |
Mar 25, 2019 | 25.11 | 26.69 | 25.11 | 25.50 | 3,657 | +0.40(+1.59%) |
Mar 22, 2019 | 25.42 | 25.50 | 25.00 | 25.10 | 7,400 | -0.26(-1.03%) |
Mar 21, 2019 | 24.75 | 25.70 | 24.75 | 25.36 | 4,988 | -0.02(-0.08%) |
Mar 20, 2019 | 24.14 | 25.68 | 24.14 | 25.38 | 3,280 | +0.98(+4.02%) |
Mar 19, 2019 | 24.40 | 24.40 | 24.40 | 24.40 | 267 | +0.10(+0.41%) |
Mar 18, 2019 | 23.14 | 24.90 | 23.14 | 24.30 | 15,718 | +1.30(+5.65%) |
Mar 15, 2019 | 23.38 | 23.93 | 23.00 | 23.00 | 27,200 | -0.47(-2.00%) |
Mar 14, 2019 | 23.27 | 23.50 | 23.11 | 23.47 | 2,999 | +0.41(+1.78%) |
Mar 13, 2019 | 23.24 | 23.33 | 23.06 | 23.06 | 3,280 | -0.18(-0.77%) |
Mar 12, 2019 | 23.66 | 23.66 | 23.24 | 23.24 | 1,130 | -0.36(-1.53%) |
Mar 11, 2019 | 23.40 | 23.64 | 23.40 | 23.60 | 2,470 | +0.30(+1.29%) |
Mar 08, 2019 | 23.40 | 24.00 | 23.30 | 23.30 | 2,400 | +0.18(+0.78%) |
Mar 07, 2019 | 23.91 | 23.95 | 22.80 | 23.12 | 3,360 | -0.88(-3.67%) |
Mar 06, 2019 | 24.50 | 24.51 | 24.00 | 24.00 | 12,854 | -0.56(-2.28%) |
Mar 05, 2019 | 24.89 | 25.66 | 24.00 | 24.56 | 4,614 | +0.16(+0.66%) |
Mar 04, 2019 | 24.80 | 24.80 | 24.40 | 24.40 | 1,915 | -0.24(-0.97%) |
Mar 01, 2019 | 24.76 | 24.76 | 24.64 | 24.64 | 1,200 | +0.34(+1.40%) |
Feb 28, 2019 | 24.00 | 24.60 | 24.00 | 24.30 | 4,137 | -0.50(-2.02%) |
Feb 27, 2019 | 25.19 | 25.19 | 24.66 | 24.80 | 2,078 | -0.30(-1.20%) |
Feb 26, 2019 | 24.94 | 25.47 | 24.77 | 25.10 | 3,865 | +0.16(+0.64%) |
Feb 25, 2019 | 26.47 | 26.82 | 24.94 | 24.94 | 9,975 | -0.46(-1.81%) |
Feb 22, 2019 | 26.88 | 26.88 | 25.03 | 25.40 | 7,200 | +0.18(+0.71%) |
Feb 21, 2019 | 25.83 | 26.55 | 25.22 | 25.22 | 4,032 | -0.89(-3.41%) |
Feb 20, 2019 | 27.75 | 28.13 | 26.11 | 26.11 | 25,897 | -1.79(-6.42%) |
Feb 19, 2019 | 27.36 | 28.00 | 27.10 | 27.90 | 3,973 | +0.56(+2.05%) |
Feb 15, 2019 | 26.61 | 27.95 | 26.50 | 27.34 | 4,700 | +0.94(+3.56%) |
Feb 14, 2019 | 25.99 | 27.32 | 25.99 | 26.40 | 9,004 | +0.40(+1.54%) |
Feb 13, 2019 | 26.45 | 27.40 | 25.55 | 26.00 | 2,781 | +0.91(+3.63%) |
Feb 12, 2019 | 24.35 | 25.75 | 24.27 | 25.09 | 6,235 | +1.23(+5.16%) |
Feb 11, 2019 | 23.92 | 23.92 | 23.15 | 23.86 | 2,658 | +0.24(+1.02%) |
Feb 08, 2019 | 23.51 | 24.23 | 23.39 | 23.62 | 14,400 | -0.24(-1.01%) |
Feb 07, 2019 | 24.25 | 24.29 | 23.62 | 23.86 | 2,589 | +0.14(+0.59%) |
Feb 06, 2019 | 23.72 | 23.72 | 23.72 | 23.72 | 1,003 | -0.24(-1.00%) |
Feb 05, 2019 | 23.75 | 24.38 | 23.63 | 23.96 | 1,558 | -0.04(-0.17%) |
Feb 04, 2019 | 24.30 | 24.50 | 24.00 | 24.00 | 11,733 | +0.10(+0.42%) |