Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 27.23 | 27.48 | 27.20 | 27.48 | 10,227 | +0.11(+0.40%) |
Apr 29, 2019 | 27.28 | 27.40 | 27.28 | 27.37 | 11,475 | +0.17(+0.63%) |
Apr 26, 2019 | 27.28 | 27.28 | 27.04 | 27.20 | 9,200 | -0.42(-1.52%) |
Apr 25, 2019 | 27.65 | 27.83 | 27.57 | 27.62 | 118,605 | +0.72(+2.68%) |
Apr 24, 2019 | 26.85 | 27.02 | 26.81 | 26.90 | 13,569 | -0.09(-0.33%) |
Apr 23, 2019 | 26.78 | 26.99 | 26.78 | 26.99 | 14,095 | -0.41(-1.50%) |
Apr 22, 2019 | 27.42 | 27.42 | 26.71 | 27.40 | 4,065 | +0.38(+1.39%) |
Apr 18, 2019 | 26.96 | 27.07 | 26.92 | 27.02 | 4,600 | +0.35(+1.31%) |
Apr 17, 2019 | 26.76 | 26.81 | 26.61 | 26.68 | 6,761 | -0.04(-0.13%) |
Apr 16, 2019 | 26.74 | 26.80 | 26.67 | 26.71 | 6,171 | -0.02(-0.06%) |
Apr 15, 2019 | 26.75 | 26.77 | 26.67 | 26.73 | 7,247 | -0.04(-0.17%) |
Apr 12, 2019 | 26.70 | 26.81 | 26.70 | 26.77 | 14,400 | +0.18(+0.66%) |
Apr 11, 2019 | 26.64 | 26.66 | 26.55 | 26.59 | 16,174 | -0.12(-0.43%) |
Apr 10, 2019 | 26.57 | 26.76 | 26.57 | 26.71 | 23,273 | +0.39(+1.46%) |
Apr 09, 2019 | 26.47 | 26.50 | 26.31 | 26.32 | 7,599 | -0.23(-0.87%) |
Apr 08, 2019 | 26.49 | 26.59 | 26.48 | 26.55 | 21,814 | -0.29(-1.06%) |
Apr 05, 2019 | 26.83 | 26.92 | 26.68 | 26.84 | 21,400 | +0.32(+1.21%) |
Apr 04, 2019 | 26.51 | 26.67 | 26.42 | 26.52 | 7,397 | -0.01(-0.04%) |
Apr 03, 2019 | 26.50 | 26.60 | 26.42 | 26.53 | 11,302 | +0.28(+1.05%) |
Apr 02, 2019 | 26.22 | 26.26 | 26.18 | 26.25 | 14,717 | +0.16(+0.63%) |
Apr 01, 2019 | 25.86 | 26.10 | 25.85 | 26.09 | 9,443 | +0.87(+3.45%) |
Mar 29, 2019 | 25.16 | 25.24 | 25.11 | 25.22 | 10,000 | +0.08(+0.32%) |
Mar 28, 2019 | 25.11 | 25.14 | 25.00 | 25.14 | 10,350 | +0.04(+0.16%) |
Mar 27, 2019 | 25.25 | 25.25 | 24.99 | 25.10 | 22,160 | +0.12(+0.46%) |
Mar 26, 2019 | 24.94 | 25.11 | 24.87 | 24.98 | 12,061 | +0.13(+0.51%) |
Mar 25, 2019 | 24.99 | 24.99 | 24.82 | 24.86 | 7,611 | -0.08(-0.33%) |
Mar 22, 2019 | 24.94 | 25.04 | 24.82 | 24.94 | 10,700 | -0.54(-2.12%) |
Mar 21, 2019 | 25.36 | 25.51 | 25.36 | 25.48 | 10,838 | -0.28(-1.09%) |
Mar 20, 2019 | 25.53 | 25.85 | 25.51 | 25.76 | 29,487 | +0.23(+0.90%) |
Mar 19, 2019 | 25.58 | 25.65 | 25.53 | 25.53 | 7,671 | +0.23(+0.91%) |
Mar 18, 2019 | 25.18 | 25.33 | 25.18 | 25.30 | 4,917 | +0.14(+0.58%) |
Mar 15, 2019 | 25.17 | 25.21 | 25.14 | 25.16 | 16,200 | +0.07(+0.28%) |
Mar 14, 2019 | 24.81 | 25.11 | 24.81 | 25.09 | 7,283 | +0.34(+1.35%) |
Mar 13, 2019 | 24.53 | 24.78 | 24.52 | 24.75 | 9,775 | +0.05(+0.18%) |
Mar 12, 2019 | 24.59 | 24.77 | 24.55 | 24.70 | 20,032 | +0.24(+0.98%) |
Mar 11, 2019 | 24.25 | 24.46 | 24.25 | 24.46 | 9,858 | +0.38(+1.56%) |
Mar 08, 2019 | 23.90 | 24.09 | 23.88 | 24.09 | 19,500 | -0.25(-1.01%) |
Mar 07, 2019 | 24.50 | 24.53 | 24.30 | 24.34 | 10,762 | -0.18(-0.73%) |
Mar 06, 2019 | 24.54 | 24.61 | 24.46 | 24.52 | 19,067 | -0.04(-0.18%) |
Mar 05, 2019 | 24.53 | 24.64 | 24.53 | 24.56 | 15,617 | -0.38(-1.50%) |
Mar 04, 2019 | 24.93 | 24.99 | 24.82 | 24.93 | 55,656 | +0.11(+0.42%) |
Mar 01, 2019 | 24.94 | 24.94 | 24.74 | 24.83 | 13,400 | +0.46(+1.91%) |
Feb 28, 2019 | 24.26 | 24.43 | 24.26 | 24.36 | 21,244 | -0.11(-0.43%) |
Feb 27, 2019 | 24.46 | 24.50 | 24.39 | 24.47 | 52,433 | -1.13(-4.41%) |
Feb 26, 2019 | 25.33 | 25.61 | 25.33 | 25.60 | 19,615 | +0.25(+0.97%) |
Feb 25, 2019 | 25.43 | 25.44 | 25.27 | 25.36 | 30,513 | +0.12(+0.46%) |
Feb 22, 2019 | 25.20 | 25.28 | 25.16 | 25.24 | 9,400 | +0.02(+0.08%) |
Feb 21, 2019 | 25.27 | 25.30 | 25.16 | 25.22 | 13,924 | -0.10(-0.39%) |
Feb 20, 2019 | 25.20 | 25.41 | 25.20 | 25.32 | 13,651 | +0.12(+0.48%) |
Feb 19, 2019 | 25.04 | 25.20 | 25.04 | 25.20 | 6,162 | +0.09(+0.34%) |
Feb 15, 2019 | 24.92 | 25.13 | 24.92 | 25.11 | 14,800 | +0.31(+1.25%) |
Feb 14, 2019 | 24.82 | 24.92 | 24.78 | 24.80 | 10,160 | +0.12(+0.51%) |
Feb 13, 2019 | 24.77 | 24.77 | 24.65 | 24.68 | 16,739 | +0.13(+0.53%) |
Feb 12, 2019 | 24.40 | 24.59 | 24.40 | 24.55 | 15,846 | +0.09(+0.37%) |
Feb 11, 2019 | 24.66 | 24.68 | 24.43 | 24.46 | 15,183 | -0.27(-1.07%) |
Feb 08, 2019 | 24.94 | 24.94 | 24.62 | 24.73 | 31,600 | -0.42(-1.67%) |
Feb 07, 2019 | 25.31 | 25.37 | 25.13 | 25.14 | 62,116 | -0.37(-1.43%) |
Feb 06, 2019 | 25.47 | 25.51 | 25.38 | 25.51 | 30,157 | +0.32(+1.27%) |
Feb 05, 2019 | 25.09 | 25.33 | 25.04 | 25.19 | 748,299 | +0.44(+1.78%) |
Feb 04, 2019 | 24.61 | 24.77 | 24.60 | 24.75 | 14,575 | +0.23(+0.92%) |