Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.90 | 26.11 | 25.31 | 25.61 | 496,957 | -0.35(-1.33%) |
Apr 29, 2019 | 26.02 | 26.29 | 25.88 | 25.96 | 542,008 | -0.03(-0.10%) |
Apr 26, 2019 | 25.27 | 26.20 | 25.27 | 25.98 | 750,680 | +0.50(+1.95%) |
Apr 25, 2019 | 25.27 | 26.76 | 24.64 | 25.49 | 803,563 | +0.37(+1.48%) |
Apr 24, 2019 | 24.98 | 25.33 | 24.94 | 25.12 | 263,170 | +0.06(+0.24%) |
Apr 23, 2019 | 24.74 | 25.40 | 24.56 | 25.06 | 295,605 | +0.29(+1.19%) |
Apr 22, 2019 | 24.93 | 24.93 | 24.42 | 24.76 | 163,922 | -0.06(-0.24%) |
Apr 18, 2019 | 25.18 | 26.00 | 24.58 | 24.82 | 381,810 | +0.66(+2.72%) |
Apr 17, 2019 | 24.19 | 24.66 | 23.90 | 24.17 | 182,686 | +0.03(+0.14%) |
Apr 16, 2019 | 23.66 | 24.15 | 23.28 | 24.13 | 194,941 | +0.64(+2.73%) |
Apr 15, 2019 | 23.62 | 23.87 | 23.24 | 23.49 | 191,127 | -0.16(-0.68%) |
Apr 12, 2019 | 23.59 | 23.82 | 23.24 | 23.65 | 170,366 | +0.38(+1.63%) |
Apr 11, 2019 | 22.66 | 23.35 | 22.35 | 23.27 | 215,546 | +0.75(+3.33%) |
Apr 10, 2019 | 21.89 | 22.56 | 21.85 | 22.52 | 154,303 | +0.63(+2.89%) |
Apr 09, 2019 | 22.42 | 22.42 | 21.82 | 21.89 | 220,742 | -0.65(-2.88%) |
Apr 08, 2019 | 22.39 | 22.60 | 22.14 | 22.54 | 170,581 | +0.04(+0.19%) |
Apr 05, 2019 | 22.47 | 22.67 | 22.36 | 22.50 | 289,088 | +0.06(+0.26%) |
Apr 04, 2019 | 22.13 | 22.59 | 22.11 | 22.44 | 141,609 | +0.36(+1.64%) |
Apr 03, 2019 | 21.85 | 22.21 | 21.68 | 22.08 | 180,089 | +0.54(+2.50%) |
Apr 02, 2019 | 22.07 | 22.25 | 21.43 | 21.54 | 134,412 | -0.61(-2.74%) |
Apr 01, 2019 | 21.47 | 22.25 | 21.28 | 22.14 | 252,486 | +0.99(+4.70%) |
Mar 29, 2019 | 21.40 | 21.87 | 21.02 | 21.15 | 265,106 | +0.29(+1.41%) |
Mar 28, 2019 | 21.07 | 21.29 | 20.59 | 20.86 | 130,159 | -0.11(-0.52%) |
Mar 27, 2019 | 20.91 | 21.13 | 20.49 | 20.96 | 207,766 | +0.00(+0.00%) |
Mar 26, 2019 | 21.13 | 21.33 | 20.58 | 20.96 | 119,904 | +0.06(+0.28%) |
Mar 25, 2019 | 20.55 | 21.26 | 20.44 | 20.91 | 194,726 | +0.29(+1.39%) |
Mar 22, 2019 | 21.73 | 21.88 | 20.60 | 20.62 | 255,133 | -1.34(-6.10%) |
Mar 21, 2019 | 21.55 | 22.27 | 21.34 | 21.96 | 129,554 | +0.30(+1.40%) |
Mar 20, 2019 | 21.95 | 21.95 | 21.04 | 21.66 | 276,625 | -0.35(-1.61%) |
Mar 19, 2019 | 22.53 | 22.82 | 21.87 | 22.01 | 319,205 | -0.31(-1.40%) |
Mar 18, 2019 | 21.63 | 22.41 | 21.50 | 22.32 | 291,318 | +0.74(+3.43%) |
Mar 15, 2019 | 21.83 | 22.10 | 21.23 | 21.58 | 392,732 | -0.24(-1.12%) |
Mar 14, 2019 | 22.67 | 22.82 | 21.82 | 21.82 | 250,325 | -0.93(-4.11%) |
Mar 13, 2019 | 23.05 | 23.24 | 22.74 | 22.76 | 167,728 | -0.08(-0.37%) |
Mar 12, 2019 | 23.11 | 23.37 | 22.55 | 22.84 | 214,083 | -0.22(-0.95%) |
Mar 11, 2019 | 22.81 | 23.23 | 22.67 | 23.06 | 204,724 | +0.22(+0.96%) |
Mar 08, 2019 | 22.63 | 23.10 | 22.52 | 22.84 | 198,147 | -0.13(-0.55%) |
Mar 07, 2019 | 23.19 | 23.27 | 22.56 | 22.97 | 175,374 | -0.28(-1.20%) |
Mar 06, 2019 | 23.94 | 23.94 | 23.19 | 23.25 | 181,766 | -0.56(-2.37%) |
Mar 05, 2019 | 24.15 | 24.15 | 23.51 | 23.81 | 179,620 | -0.39(-1.60%) |
Mar 04, 2019 | 24.57 | 24.91 | 23.84 | 24.20 | 192,265 | -0.24(-1.00%) |
Mar 01, 2019 | 24.42 | 24.72 | 24.01 | 24.44 | 191,380 | +0.19(+0.80%) |
Feb 28, 2019 | 24.48 | 24.76 | 24.01 | 24.25 | 276,109 | -0.29(-1.17%) |
Feb 27, 2019 | 24.61 | 24.85 | 24.32 | 24.54 | 260,592 | -0.23(-0.92%) |
Feb 26, 2019 | 25.06 | 25.40 | 24.68 | 24.76 | 304,560 | -0.48(-1.90%) |
Feb 25, 2019 | 25.45 | 25.69 | 25.06 | 25.24 | 554,112 | -0.03(-0.10%) |
Feb 22, 2019 | 25.27 | 25.34 | 24.47 | 25.27 | 380,504 | +0.31(+1.25%) |
Feb 21, 2019 | 26.11 | 26.80 | 24.74 | 24.96 | 872,185 | +0.76(+3.13%) |
Feb 20, 2019 | 23.61 | 24.39 | 23.60 | 24.20 | 361,063 | +0.69(+2.94%) |
Feb 19, 2019 | 23.74 | 23.83 | 23.28 | 23.51 | 213,519 | -0.28(-1.19%) |
Feb 15, 2019 | 23.30 | 24.00 | 23.26 | 23.79 | 231,005 | +0.68(+2.96%) |
Feb 14, 2019 | 22.99 | 23.33 | 22.89 | 23.11 | 166,875 | -0.13(-0.57%) |
Feb 13, 2019 | 23.23 | 23.56 | 22.95 | 23.24 | 166,002 | +0.11(+0.47%) |
Feb 12, 2019 | 22.72 | 23.27 | 22.52 | 23.13 | 331,241 | +0.73(+3.24%) |
Feb 11, 2019 | 21.86 | 22.59 | 21.61 | 22.41 | 240,063 | +0.57(+2.60%) |
Feb 08, 2019 | 22.02 | 22.23 | 21.59 | 21.84 | 191,325 | -0.37(-1.65%) |
Feb 07, 2019 | 22.50 | 22.55 | 21.66 | 22.21 | 262,208 | -0.43(-1.88%) |
Feb 06, 2019 | 23.01 | 23.19 | 22.56 | 22.63 | 135,101 | -0.38(-1.67%) |
Feb 05, 2019 | 23.11 | 23.23 | 22.44 | 23.02 | 185,486 | +0.03(+0.11%) |
Feb 04, 2019 | 22.66 | 23.02 | 22.33 | 22.99 | 195,023 | +0.35(+1.55%) |