Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.11 | 26.12 | 25.68 | 25.93 | 45,429 | -0.17(-0.64%) |
Apr 29, 2019 | 26.09 | 26.24 | 25.88 | 26.10 | 37,062 | -0.02(-0.08%) |
Apr 26, 2019 | 25.77 | 26.12 | 25.57 | 26.12 | 44,100 | +0.49(+1.91%) |
Apr 25, 2019 | 25.30 | 25.63 | 25.19 | 25.63 | 86,817 | +0.27(+1.08%) |
Apr 24, 2019 | 25.34 | 25.54 | 25.15 | 25.35 | 73,425 | +0.02(+0.07%) |
Apr 23, 2019 | 24.72 | 25.45 | 24.70 | 25.34 | 137,550 | +0.70(+2.83%) |
Apr 22, 2019 | 24.47 | 24.77 | 24.38 | 24.64 | 574,656 | +0.03(+0.10%) |
Apr 18, 2019 | 24.45 | 24.64 | 24.15 | 24.61 | 291,000 | +0.15(+0.61%) |
Apr 17, 2019 | 25.78 | 25.78 | 24.21 | 24.46 | 61,788 | -1.23(-4.78%) |
Apr 16, 2019 | 26.30 | 26.37 | 25.61 | 25.69 | 42,411 | -0.52(-1.97%) |
Apr 15, 2019 | 26.20 | 26.39 | 26.13 | 26.21 | 35,478 | +0.00(+0.01%) |
Apr 12, 2019 | 26.61 | 26.61 | 26.19 | 26.20 | 26,400 | -0.27(-1.03%) |
Apr 11, 2019 | 26.48 | 26.62 | 26.43 | 26.48 | 86,124 | -0.28(-1.05%) |
Apr 10, 2019 | 26.45 | 26.79 | 26.45 | 26.76 | 15,231 | +0.28(+1.07%) |
Apr 09, 2019 | 26.53 | 26.67 | 26.48 | 26.48 | 141,492 | -0.20(-0.76%) |
Apr 08, 2019 | 26.68 | 26.78 | 26.48 | 26.68 | 11,370 | -0.11(-0.42%) |
Apr 05, 2019 | 26.37 | 26.88 | 26.37 | 26.79 | 17,700 | +0.43(+1.63%) |
Apr 04, 2019 | 26.28 | 26.39 | 26.10 | 26.36 | 44,577 | -0.12(-0.44%) |
Apr 03, 2019 | 26.52 | 26.78 | 26.46 | 26.48 | 21,141 | +0.06(+0.21%) |
Apr 02, 2019 | 26.27 | 26.44 | 26.17 | 26.42 | 59,766 | +0.15(+0.57%) |
Apr 01, 2019 | 26.76 | 26.76 | 26.20 | 26.27 | 23,445 | -0.27(-1.03%) |
Mar 29, 2019 | 26.44 | 26.57 | 26.36 | 26.54 | 17,700 | +0.32(+1.20%) |
Mar 28, 2019 | 26.05 | 26.23 | 25.95 | 26.23 | 8,577 | +0.15(+0.56%) |
Mar 27, 2019 | 26.67 | 26.67 | 25.67 | 26.08 | 12,813 | -0.50(-1.87%) |
Mar 26, 2019 | 26.89 | 26.89 | 26.52 | 26.58 | 43,266 | -0.17(-0.63%) |
Mar 25, 2019 | 26.60 | 26.81 | 26.54 | 26.75 | 27,696 | -0.05(-0.18%) |
Mar 22, 2019 | 27.31 | 27.38 | 26.80 | 26.80 | 15,600 | -0.75(-2.71%) |
Mar 21, 2019 | 26.97 | 27.56 | 26.97 | 27.54 | 17,757 | +0.49(+1.81%) |
Mar 20, 2019 | 27.35 | 27.35 | 26.93 | 27.05 | 16,947 | -0.25(-0.90%) |
Mar 19, 2019 | 27.23 | 27.41 | 27.13 | 27.30 | 42,231 | +0.21(+0.76%) |
Mar 18, 2019 | 27.33 | 27.33 | 26.95 | 27.09 | 23,544 | -0.07(-0.25%) |
Mar 15, 2019 | 27.33 | 27.47 | 27.16 | 27.16 | 23,700 | -0.11(-0.39%) |
Mar 14, 2019 | 27.16 | 27.28 | 27.14 | 27.27 | 30,753 | -0.00(-0.01%) |
Mar 13, 2019 | 27.04 | 27.39 | 26.99 | 27.27 | 33,339 | +0.35(+1.30%) |
Mar 12, 2019 | 26.67 | 26.97 | 26.67 | 26.92 | 21,168 | +0.28(+1.03%) |
Mar 11, 2019 | 26.22 | 26.65 | 26.22 | 26.64 | 60,432 | +0.51(+1.96%) |
Mar 08, 2019 | 26.01 | 26.13 | 25.97 | 26.13 | 19,500 | +0.03(+0.11%) |
Mar 07, 2019 | 26.03 | 26.26 | 25.92 | 26.10 | 11,979 | +0.05(+0.20%) |
Mar 06, 2019 | 26.57 | 26.57 | 25.96 | 26.05 | 45,162 | -0.70(-2.62%) |
Mar 05, 2019 | 26.67 | 26.82 | 26.49 | 26.75 | 39,825 | +0.08(+0.29%) |
Mar 04, 2019 | 27.51 | 27.51 | 26.51 | 26.67 | 49,563 | -0.68(-2.50%) |
Mar 01, 2019 | 27.18 | 27.39 | 27.12 | 27.36 | 21,000 | +0.41(+1.52%) |
Feb 28, 2019 | 26.97 | 27.14 | 26.93 | 26.95 | 19,404 | -0.09(-0.35%) |
Feb 27, 2019 | 26.91 | 27.13 | 26.90 | 27.04 | 16,926 | -0.03(-0.12%) |
Feb 26, 2019 | 27.29 | 27.35 | 26.96 | 27.08 | 23,868 | -0.22(-0.79%) |
Feb 25, 2019 | 27.51 | 27.51 | 27.29 | 27.29 | 30,099 | -0.09(-0.34%) |
Feb 22, 2019 | 27.20 | 27.39 | 27.11 | 27.39 | 31,800 | +0.29(+1.08%) |
Feb 21, 2019 | 27.24 | 27.24 | 26.98 | 27.09 | 28,041 | -0.15(-0.54%) |
Feb 20, 2019 | 27.43 | 27.43 | 27.12 | 27.24 | 33,714 | -0.01(-0.05%) |
Feb 19, 2019 | 27.34 | 27.50 | 27.25 | 27.25 | 40,821 | -0.19(-0.70%) |
Feb 15, 2019 | 27.22 | 27.45 | 27.22 | 27.45 | 22,500 | +0.29(+1.07%) |
Feb 14, 2019 | 26.96 | 27.23 | 26.96 | 27.16 | 55,698 | +0.13(+0.49%) |
Feb 13, 2019 | 27.10 | 27.10 | 26.89 | 27.02 | 55,125 | +0.00(+0.01%) |
Feb 12, 2019 | 26.73 | 27.02 | 26.60 | 27.02 | 23,181 | +0.44(+1.67%) |
Feb 11, 2019 | 26.53 | 26.63 | 26.51 | 26.58 | 24,036 | +0.18(+0.67%) |
Feb 08, 2019 | 26.21 | 26.43 | 26.21 | 26.40 | 28,800 | -0.01(-0.04%) |
Feb 07, 2019 | 26.51 | 26.62 | 26.27 | 26.41 | 48,150 | -0.22(-0.81%) |
Feb 06, 2019 | 26.70 | 26.70 | 26.29 | 26.63 | 23,922 | -0.03(-0.11%) |
Feb 05, 2019 | 26.91 | 27.07 | 26.66 | 26.66 | 74,937 | -0.15(-0.57%) |
Feb 04, 2019 | 26.57 | 26.81 | 26.46 | 26.81 | 32,343 | +0.18(+0.68%) |