Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.79 | 25.79 | 24.86 | 24.94 | 66,855 | -0.62(-2.42%) |
Apr 29, 2019 | 24.39 | 25.63 | 24.29 | 25.56 | 96,694 | +1.27(+5.24%) |
Apr 26, 2019 | 23.71 | 24.47 | 23.57 | 24.29 | 77,450 | +0.77(+3.27%) |
Apr 25, 2019 | 23.59 | 23.63 | 23.14 | 23.52 | 76,007 | -0.10(-0.43%) |
Apr 24, 2019 | 24.04 | 24.63 | 23.54 | 23.62 | 141,215 | -0.15(-0.63%) |
Apr 23, 2019 | 23.91 | 24.33 | 23.66 | 23.77 | 95,555 | +0.08(+0.35%) |
Apr 22, 2019 | 23.45 | 23.76 | 23.14 | 23.69 | 134,098 | +0.23(+0.96%) |
Apr 18, 2019 | 23.45 | 23.56 | 23.03 | 23.46 | 65,498 | -0.14(-0.60%) |
Apr 17, 2019 | 23.44 | 23.70 | 22.26 | 23.60 | 177,521 | -1.68(-6.65%) |
Apr 16, 2019 | 25.02 | 25.52 | 24.90 | 25.28 | 60,104 | +0.38(+1.51%) |
Apr 15, 2019 | 24.96 | 25.73 | 24.76 | 24.91 | 55,347 | +0.03(+0.13%) |
Apr 12, 2019 | 25.44 | 25.99 | 24.72 | 24.87 | 37,769 | -0.38(-1.52%) |
Apr 11, 2019 | 24.76 | 25.69 | 24.18 | 25.26 | 73,102 | +0.49(+1.99%) |
Apr 10, 2019 | 24.15 | 24.79 | 23.90 | 24.77 | 79,582 | +0.69(+2.85%) |
Apr 09, 2019 | 24.41 | 24.79 | 23.96 | 24.08 | 82,528 | -0.26(-1.07%) |
Apr 08, 2019 | 24.61 | 24.86 | 24.14 | 24.34 | 30,985 | -0.30(-1.22%) |
Apr 05, 2019 | 24.74 | 25.03 | 24.43 | 24.64 | 69,801 | -0.08(-0.34%) |
Apr 04, 2019 | 24.30 | 24.74 | 24.12 | 24.72 | 51,564 | +0.41(+1.69%) |
Apr 03, 2019 | 24.51 | 24.53 | 24.14 | 24.31 | 94,784 | +0.01(+0.03%) |
Apr 02, 2019 | 24.03 | 24.37 | 23.87 | 24.30 | 35,026 | +0.26(+1.08%) |
Apr 01, 2019 | 24.47 | 24.52 | 23.84 | 24.05 | 107,604 | -0.08(-0.31%) |
Mar 29, 2019 | 24.09 | 24.90 | 24.02 | 24.12 | 141,634 | +0.19(+0.80%) |
Mar 28, 2019 | 24.31 | 24.61 | 23.77 | 23.93 | 31,287 | -0.32(-1.31%) |
Mar 27, 2019 | 23.89 | 24.34 | 23.59 | 24.25 | 35,242 | +0.38(+1.58%) |
Mar 26, 2019 | 23.04 | 23.87 | 22.92 | 23.87 | 45,806 | +0.82(+3.56%) |
Mar 25, 2019 | 22.19 | 23.18 | 21.84 | 23.05 | 43,732 | +0.99(+4.47%) |
Mar 22, 2019 | 23.25 | 23.39 | 21.95 | 22.06 | 38,008 | -1.15(-4.97%) |
Mar 21, 2019 | 22.96 | 23.79 | 22.96 | 23.22 | 43,278 | +0.21(+0.91%) |
Mar 20, 2019 | 23.69 | 23.75 | 22.73 | 23.01 | 36,076 | -0.69(-2.90%) |
Mar 19, 2019 | 24.41 | 24.45 | 23.69 | 23.69 | 23,238 | -0.69(-2.85%) |
Mar 18, 2019 | 24.25 | 24.46 | 23.86 | 24.39 | 43,390 | +0.13(+0.55%) |
Mar 15, 2019 | 24.87 | 24.91 | 23.97 | 24.25 | 122,391 | -0.54(-2.16%) |
Mar 14, 2019 | 25.27 | 25.31 | 24.71 | 24.79 | 18,660 | -0.48(-1.91%) |
Mar 13, 2019 | 25.39 | 25.80 | 25.06 | 25.27 | 23,098 | +0.01(+0.03%) |
Mar 12, 2019 | 25.41 | 25.51 | 24.93 | 25.26 | 26,327 | -0.05(-0.20%) |
Mar 11, 2019 | 25.02 | 25.48 | 24.72 | 25.31 | 38,004 | +0.32(+1.30%) |
Mar 08, 2019 | 24.75 | 25.07 | 24.47 | 24.99 | 20,541 | +0.23(+0.94%) |
Mar 07, 2019 | 25.10 | 25.10 | 24.62 | 24.76 | 26,371 | -0.36(-1.43%) |
Mar 06, 2019 | 25.91 | 25.91 | 24.87 | 25.11 | 32,937 | -0.77(-2.99%) |
Mar 05, 2019 | 26.07 | 26.28 | 25.82 | 25.89 | 15,742 | -0.18(-0.70%) |
Mar 04, 2019 | 26.46 | 26.55 | 25.80 | 26.07 | 141,328 | -0.38(-1.45%) |
Mar 01, 2019 | 26.01 | 26.48 | 26.01 | 26.46 | 29,191 | +0.32(+1.21%) |
Feb 28, 2019 | 26.56 | 26.56 | 26.00 | 26.14 | 24,581 | -0.43(-1.63%) |
Feb 27, 2019 | 26.39 | 26.82 | 26.39 | 26.57 | 30,788 | -0.03(-0.13%) |
Feb 26, 2019 | 26.60 | 26.74 | 26.24 | 26.60 | 46,824 | -0.01(-0.03%) |
Feb 25, 2019 | 26.24 | 26.79 | 26.24 | 26.61 | 52,115 | +0.50(+1.91%) |
Feb 22, 2019 | 26.52 | 26.69 | 26.06 | 26.11 | 41,564 | -0.32(-1.23%) |
Feb 21, 2019 | 26.80 | 26.80 | 26.25 | 26.44 | 26,926 | -0.37(-1.37%) |
Feb 20, 2019 | 26.26 | 27.13 | 26.26 | 26.80 | 62,566 | +0.51(+1.93%) |
Feb 19, 2019 | 25.81 | 26.51 | 25.21 | 26.30 | 56,066 | +0.48(+1.87%) |
Feb 15, 2019 | 25.26 | 26.18 | 25.26 | 25.81 | 57,541 | +0.67(+2.68%) |
Feb 14, 2019 | 24.46 | 25.27 | 24.46 | 25.14 | 48,226 | +0.53(+2.16%) |
Feb 13, 2019 | 24.32 | 24.62 | 24.09 | 24.61 | 31,383 | +0.27(+1.13%) |
Feb 12, 2019 | 23.95 | 24.35 | 23.95 | 24.33 | 26,101 | +0.53(+2.24%) |
Feb 11, 2019 | 23.77 | 23.90 | 23.60 | 23.80 | 25,130 | +0.09(+0.39%) |
Feb 08, 2019 | 23.50 | 23.77 | 23.15 | 23.71 | 30,993 | +0.20(+0.85%) |
Feb 07, 2019 | 23.72 | 23.81 | 23.36 | 23.51 | 24,653 | -0.22(-0.91%) |
Feb 06, 2019 | 24.41 | 24.47 | 23.64 | 23.72 | 31,590 | -0.66(-2.70%) |
Feb 05, 2019 | 24.82 | 25.07 | 24.22 | 24.38 | 29,949 | -0.39(-1.58%) |
Feb 04, 2019 | 24.31 | 24.81 | 24.07 | 24.77 | 33,174 | +0.47(+1.92%) |