Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.47 | 24.69 | 24.44 | 24.65 | 10,058 | +0.09(+0.37%) |
Apr 29, 2019 | 24.50 | 24.63 | 24.26 | 24.56 | 2,903 | +0.15(+0.61%) |
Apr 26, 2019 | 24.35 | 24.50 | 24.26 | 24.41 | 5,075 | +0.21(+0.87%) |
Apr 25, 2019 | 24.27 | 24.27 | 24.17 | 24.20 | 1,836 | -0.12(-0.49%) |
Apr 24, 2019 | 24.44 | 24.59 | 24.32 | 24.32 | 3,128 | -0.07(-0.31%) |
Apr 23, 2019 | 24.59 | 24.59 | 24.37 | 24.39 | 14,203 | -0.52(-2.10%) |
Apr 22, 2019 | 24.62 | 25.33 | 24.62 | 24.92 | 8,558 | +0.30(+1.22%) |
Apr 18, 2019 | 24.71 | 24.74 | 24.53 | 24.61 | 3,606 | +0.12(+0.48%) |
Apr 17, 2019 | 24.74 | 24.77 | 24.44 | 24.50 | 7,846 | -0.54(-2.15%) |
Apr 16, 2019 | 24.80 | 25.04 | 24.68 | 25.04 | 7,277 | +0.51(+2.08%) |
Apr 15, 2019 | 24.62 | 25.06 | 24.51 | 24.53 | 14,219 | -0.19(-0.78%) |
Apr 12, 2019 | 25.18 | 25.18 | 24.41 | 24.72 | 3,339 | +0.37(+1.53%) |
Apr 11, 2019 | 24.23 | 24.51 | 24.23 | 24.35 | 6,086 | +0.18(+0.74%) |
Apr 10, 2019 | 24.35 | 24.53 | 24.17 | 24.17 | 8,942 | -0.27(-1.10%) |
Apr 09, 2019 | 24.50 | 24.53 | 24.41 | 24.44 | 12,796 | -0.09(-0.37%) |
Apr 08, 2019 | 24.89 | 24.92 | 24.53 | 24.53 | 19,238 | -0.42(-1.68%) |
Apr 05, 2019 | 25.13 | 25.14 | 24.86 | 24.95 | 17,263 | +0.06(+0.24%) |
Apr 04, 2019 | 25.22 | 25.22 | 24.89 | 24.89 | 7,719 | -0.42(-1.66%) |
Apr 03, 2019 | 25.67 | 25.67 | 25.31 | 25.31 | 3,584 | -0.09(-0.35%) |
Apr 02, 2019 | 25.49 | 25.61 | 25.40 | 25.40 | 24,164 | -0.06(-0.24%) |
Apr 01, 2019 | 25.78 | 25.78 | 25.40 | 25.46 | 6,382 | -0.24(-0.93%) |
Mar 29, 2019 | 25.75 | 25.75 | 25.58 | 25.69 | 1,469 | +0.11(+0.44%) |
Mar 28, 2019 | 25.72 | 25.88 | 25.58 | 25.58 | 2,749 | -0.17(-0.67%) |
Mar 27, 2019 | 25.94 | 25.94 | 25.70 | 25.75 | 1,688 | -0.12(-0.46%) |
Mar 26, 2019 | 25.82 | 25.91 | 25.79 | 25.87 | 2,068 | +0.27(+1.06%) |
Mar 25, 2019 | 25.64 | 25.70 | 25.31 | 25.60 | 10,933 | -0.15(-0.59%) |
Mar 22, 2019 | 25.87 | 25.87 | 25.75 | 25.75 | 6,377 | -0.12(-0.46%) |
Mar 21, 2019 | 25.87 | 25.93 | 25.72 | 25.87 | 6,216 | +0.00(+0.00%) |
Mar 20, 2019 | 25.78 | 25.92 | 25.72 | 25.87 | 8,736 | +0.07(+0.29%) |
Mar 19, 2019 | 26.04 | 26.29 | 25.79 | 25.80 | 13,082 | -0.19(-0.75%) |
Mar 18, 2019 | 25.78 | 26.02 | 25.75 | 25.99 | 9,774 | +0.24(+0.93%) |
Mar 15, 2019 | 26.20 | 26.20 | 25.75 | 25.75 | 10,685 | -0.33(-1.26%) |
Mar 14, 2019 | 26.32 | 26.38 | 26.08 | 26.08 | 9,649 | -0.27(-1.02%) |
Mar 13, 2019 | 26.41 | 26.54 | 26.35 | 26.35 | 3,697 | -0.06(-0.23%) |
Mar 12, 2019 | 26.41 | 26.74 | 26.35 | 26.41 | 9,078 | -0.22(-0.84%) |
Mar 11, 2019 | 26.44 | 26.72 | 26.44 | 26.64 | 11,967 | +0.46(+1.77%) |
Mar 08, 2019 | 26.38 | 26.39 | 26.17 | 26.17 | 6,544 | -0.27(-1.02%) |
Mar 07, 2019 | 26.71 | 27.16 | 26.38 | 26.44 | 10,059 | -0.39(-1.45%) |
Mar 06, 2019 | 26.65 | 27.10 | 26.65 | 26.83 | 4,358 | -0.02(-0.07%) |
Mar 05, 2019 | 26.98 | 27.10 | 26.65 | 26.85 | 5,328 | -0.15(-0.54%) |
Mar 04, 2019 | 27.16 | 27.22 | 26.95 | 27.00 | 12,123 | +0.13(+0.50%) |
Mar 01, 2019 | 26.83 | 27.07 | 26.65 | 26.86 | 14,224 | +0.24(+0.90%) |
Feb 28, 2019 | 25.99 | 26.71 | 25.99 | 26.62 | 4,251 | +0.51(+1.95%) |
Feb 27, 2019 | 26.02 | 26.29 | 25.99 | 26.11 | 11,385 | -0.13(-0.51%) |
Feb 26, 2019 | 26.59 | 26.59 | 26.08 | 26.25 | 15,837 | -0.58(-2.18%) |
Feb 25, 2019 | 26.98 | 27.09 | 26.83 | 26.83 | 10,790 | -0.15(-0.55%) |
Feb 22, 2019 | 27.22 | 27.22 | 26.95 | 26.98 | 4,140 | +0.03(+0.11%) |
Feb 21, 2019 | 27.07 | 27.10 | 26.95 | 26.95 | 791 | -0.03(-0.11%) |
Feb 20, 2019 | 27.19 | 27.25 | 26.98 | 26.98 | 7,050 | -0.06(-0.22%) |
Feb 19, 2019 | 27.16 | 27.16 | 26.79 | 27.04 | 6,168 | -0.24(-0.88%) |
Feb 15, 2019 | 27.07 | 27.43 | 27.04 | 27.28 | 13,122 | +0.51(+1.90%) |
Feb 14, 2019 | 26.90 | 26.90 | 26.71 | 26.77 | 2,232 | -0.45(-1.65%) |
Feb 13, 2019 | 27.10 | 27.25 | 26.95 | 27.22 | 5,264 | +0.15(+0.55%) |
Feb 12, 2019 | 26.50 | 27.07 | 26.50 | 27.07 | 10,294 | +0.72(+2.73%) |
Feb 11, 2019 | 27.01 | 27.04 | 26.17 | 26.35 | 11,569 | -0.66(-2.44%) |
Feb 08, 2019 | 27.31 | 27.52 | 27.01 | 27.01 | 7,980 | -0.43(-1.58%) |
Feb 07, 2019 | 27.65 | 27.65 | 27.34 | 27.45 | 18,371 | -0.22(-0.81%) |
Feb 06, 2019 | 27.82 | 27.82 | 27.58 | 27.67 | 4,377 | -0.18(-0.65%) |
Feb 05, 2019 | 27.76 | 27.85 | 27.67 | 27.85 | 1,618 | +0.24(+0.87%) |
Feb 04, 2019 | 27.34 | 27.84 | 27.34 | 27.61 | 2,265 | +0.15(+0.55%) |