Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.69 | 25.75 | 25.56 | 25.62 | 227,868 | -0.07(-0.27%) |
Apr 29, 2019 | 25.08 | 25.85 | 25.06 | 25.69 | 431,983 | +0.63(+2.51%) |
Apr 26, 2019 | 24.27 | 25.17 | 24.27 | 25.06 | 322,770 | +0.84(+3.47%) |
Apr 25, 2019 | 24.53 | 24.57 | 24.21 | 24.22 | 259,785 | -0.28(-1.14%) |
Apr 24, 2019 | 24.50 | 24.57 | 24.13 | 24.50 | 274,152 | +0.06(+0.25%) |
Apr 23, 2019 | 24.20 | 24.50 | 24.02 | 24.44 | 236,679 | +0.34(+1.41%) |
Apr 22, 2019 | 24.36 | 24.47 | 24.08 | 24.10 | 130,581 | -0.25(-1.03%) |
Apr 18, 2019 | 24.35 | 24.35 | 24.35 | 0 | +0.25(+1.04%) | |
Apr 17, 2019 | 24.14 | 24.19 | 23.96 | 24.10 | 155,081 | -0.05(-0.21%) |
Apr 16, 2019 | 24.19 | 24.20 | 24.01 | 24.15 | 153,793 | -0.02(-0.08%) |
Apr 15, 2019 | 24.25 | 24.30 | 23.94 | 24.17 | 202,255 | -0.05(-0.21%) |
Apr 12, 2019 | 24.22 | 24.28 | 24.10 | 24.22 | 129,343 | +0.09(+0.37%) |
Apr 11, 2019 | 24.23 | 24.30 | 24.09 | 24.13 | 106,475 | -0.09(-0.37%) |
Apr 10, 2019 | 24.12 | 24.45 | 24.09 | 24.22 | 155,647 | +0.13(+0.54%) |
Apr 09, 2019 | 24.30 | 24.30 | 23.90 | 24.09 | 193,608 | -0.21(-0.86%) |
Apr 08, 2019 | 24.57 | 24.58 | 24.16 | 24.30 | 180,818 | -0.22(-0.90%) |
Apr 05, 2019 | 24.15 | 24.68 | 24.09 | 24.52 | 184,132 | +0.36(+1.49%) |
Apr 04, 2019 | 24.30 | 24.30 | 24.04 | 24.16 | 126,767 | -0.19(-0.78%) |
Apr 03, 2019 | 24.60 | 24.60 | 24.16 | 24.35 | 290,921 | -0.27(-1.10%) |
Apr 02, 2019 | 24.26 | 24.64 | 24.19 | 24.62 | 151,685 | +0.32(+1.32%) |
Apr 01, 2019 | 24.45 | 24.45 | 23.88 | 24.30 | 174,568 | -0.04(-0.16%) |
Mar 29, 2019 | 24.45 | 24.61 | 24.31 | 24.34 | 158,960 | -0.13(-0.53%) |
Mar 28, 2019 | 24.17 | 24.68 | 24.08 | 24.47 | 238,990 | +0.24(+0.99%) |
Mar 27, 2019 | 24.02 | 24.26 | 23.68 | 24.23 | 231,508 | +0.23(+0.96%) |
Mar 26, 2019 | 24.08 | 24.15 | 23.86 | 24.00 | 233,936 | +0.00(+0.00%) |
Mar 25, 2019 | 24.21 | 24.27 | 23.98 | 24.00 | 153,707 | -0.26(-1.07%) |
Mar 22, 2019 | 24.74 | 24.75 | 24.22 | 24.26 | 233,605 | -0.48(-1.94%) |
Mar 21, 2019 | 24.71 | 24.94 | 24.63 | 24.74 | 143,773 | +0.03(+0.12%) |
Mar 20, 2019 | 24.78 | 24.90 | 24.60 | 24.71 | 136,759 | -0.04(-0.16%) |
Mar 19, 2019 | 24.47 | 24.91 | 24.42 | 24.75 | 203,344 | +0.34(+1.39%) |
Mar 18, 2019 | 24.73 | 24.80 | 24.35 | 24.41 | 127,205 | -0.24(-0.97%) |
Mar 15, 2019 | 24.54 | 24.83 | 24.49 | 24.65 | 238,113 | +0.13(+0.53%) |
Mar 14, 2019 | 24.60 | 24.61 | 24.21 | 24.52 | 134,706 | -0.04(-0.16%) |
Mar 13, 2019 | 24.22 | 24.59 | 24.14 | 24.56 | 270,352 | +0.34(+1.40%) |
Mar 12, 2019 | 24.29 | 24.48 | 24.17 | 24.22 | 187,719 | -0.02(-0.08%) |
Mar 11, 2019 | 24.44 | 24.71 | 24.12 | 24.24 | 580,881 | -0.16(-0.66%) |
Mar 08, 2019 | 24.61 | 24.70 | 24.26 | 24.40 | 293,416 | -0.29(-1.17%) |
Mar 07, 2019 | 24.70 | 25.07 | 24.51 | 24.69 | 316,698 | -0.03(-0.12%) |
Mar 06, 2019 | 25.02 | 25.07 | 24.60 | 24.72 | 209,851 | -0.31(-1.24%) |
Mar 05, 2019 | 25.09 | 25.29 | 24.78 | 25.03 | 167,080 | -0.04(-0.16%) |
Mar 04, 2019 | 25.80 | 26.00 | 24.99 | 25.07 | 311,592 | -0.85(-3.28%) |
Mar 01, 2019 | 25.79 | 26.32 | 25.79 | 25.92 | 201,455 | +0.25(+0.97%) |
Feb 28, 2019 | 25.46 | 25.70 | 25.40 | 25.67 | 124,277 | +0.25(+0.98%) |
Feb 27, 2019 | 25.34 | 25.63 | 25.23 | 25.42 | 146,744 | +0.02(+0.08%) |
Feb 26, 2019 | 25.01 | 25.52 | 24.91 | 25.40 | 351,242 | +0.49(+1.97%) |
Feb 25, 2019 | 24.75 | 25.16 | 24.75 | 24.91 | 284,125 | +0.21(+0.85%) |
Feb 22, 2019 | 24.81 | 25.15 | 24.69 | 24.70 | 237,897 | -0.06(-0.24%) |
Feb 21, 2019 | 25.08 | 25.08 | 24.62 | 24.76 | 288,228 | -0.29(-1.16%) |
Feb 20, 2019 | 25.35 | 25.35 | 24.94 | 25.05 | 329,490 | -0.24(-0.95%) |
Feb 19, 2019 | 25.21 | 25.73 | 25.20 | 25.29 | 472,653 | +0.15(+0.60%) |
Feb 15, 2019 | 25.14 | 25.14 | 25.14 | 0 | -2.01(-7.40%) | |
Feb 14, 2019 | 26.98 | 27.31 | 26.80 | 27.15 | 256,776 | +0.14(+0.52%) |
Feb 13, 2019 | 26.96 | 27.45 | 26.87 | 27.01 | 215,195 | +0.16(+0.60%) |
Feb 12, 2019 | 26.57 | 27.26 | 26.35 | 26.85 | 454,569 | +0.35(+1.32%) |
Feb 11, 2019 | 27.16 | 27.22 | 26.43 | 26.50 | 259,351 | -0.71(-2.61%) |
Feb 08, 2019 | 27.16 | 27.48 | 27.11 | 27.21 | 243,763 | +0.05(+0.18%) |
Feb 07, 2019 | 27.49 | 27.49 | 27.04 | 27.16 | 172,971 | -0.37(-1.34%) |
Feb 06, 2019 | 27.70 | 27.79 | 27.51 | 27.53 | 143,509 | -0.22(-0.79%) |
Feb 05, 2019 | 27.77 | 28.02 | 27.61 | 27.75 | 300,905 | +0.02(+0.07%) |
Feb 04, 2019 | 27.97 | 27.97 | 27.18 | 27.73 | 279,270 | -0.31(-1.11%) |