Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.24 | 26.36 | 25.66 | 26.02 | 172,659 | -0.23(-0.87%) |
Apr 29, 2019 | 26.16 | 26.61 | 26.12 | 26.25 | 118,392 | +0.12(+0.46%) |
Apr 26, 2019 | 25.84 | 26.22 | 25.72 | 26.13 | 114,903 | +0.40(+1.55%) |
Apr 25, 2019 | 26.09 | 26.09 | 25.49 | 25.73 | 139,618 | -0.36(-1.37%) |
Apr 24, 2019 | 25.64 | 26.30 | 25.44 | 26.09 | 150,274 | +0.45(+1.74%) |
Apr 23, 2019 | 28.77 | 29.12 | 25.02 | 25.64 | 276,614 | -1.39(-5.15%) |
Apr 22, 2019 | 26.96 | 27.26 | 26.28 | 27.03 | 121,240 | +0.11(+0.41%) |
Apr 18, 2019 | 26.70 | 27.03 | 26.32 | 26.92 | 90,051 | +0.16(+0.59%) |
Apr 17, 2019 | 27.93 | 28.00 | 26.43 | 26.77 | 98,658 | -1.12(-4.03%) |
Apr 16, 2019 | 28.49 | 28.62 | 27.85 | 27.89 | 60,674 | -0.49(-1.72%) |
Apr 15, 2019 | 28.35 | 28.50 | 28.17 | 28.38 | 39,970 | +0.09(+0.32%) |
Apr 12, 2019 | 28.56 | 28.56 | 28.27 | 28.29 | 55,439 | -0.17(-0.59%) |
Apr 11, 2019 | 28.80 | 28.80 | 28.34 | 28.45 | 54,564 | -0.28(-0.97%) |
Apr 10, 2019 | 28.10 | 28.86 | 28.03 | 28.73 | 118,094 | +0.65(+2.30%) |
Apr 09, 2019 | 28.09 | 28.39 | 27.86 | 28.09 | 107,699 | +0.02(+0.07%) |
Apr 08, 2019 | 28.21 | 28.27 | 27.68 | 28.07 | 72,802 | -0.15(-0.53%) |
Apr 05, 2019 | 28.19 | 28.39 | 28.07 | 28.22 | 53,427 | +0.16(+0.57%) |
Apr 04, 2019 | 28.10 | 28.17 | 27.82 | 28.06 | 46,704 | +0.02(+0.07%) |
Apr 03, 2019 | 28.20 | 28.38 | 27.86 | 28.04 | 120,847 | +0.01(+0.04%) |
Apr 02, 2019 | 28.14 | 28.37 | 27.82 | 28.03 | 73,634 | -0.13(-0.46%) |
Apr 01, 2019 | 28.04 | 28.17 | 27.73 | 28.16 | 162,962 | +0.27(+0.96%) |
Mar 29, 2019 | 27.97 | 28.47 | 27.64 | 27.89 | 348,232 | -0.09(-0.32%) |
Mar 28, 2019 | 27.80 | 27.99 | 27.50 | 27.98 | 62,963 | +0.24(+0.86%) |
Mar 27, 2019 | 27.98 | 28.11 | 27.41 | 27.74 | 73,350 | -0.32(-1.13%) |
Mar 26, 2019 | 27.97 | 28.40 | 27.87 | 28.06 | 100,513 | +0.24(+0.86%) |
Mar 25, 2019 | 27.68 | 27.93 | 27.36 | 27.82 | 79,017 | +0.14(+0.50%) |
Mar 22, 2019 | 28.15 | 28.68 | 27.68 | 27.68 | 178,694 | -0.59(-2.07%) |
Mar 21, 2019 | 27.81 | 28.47 | 27.70 | 28.27 | 107,168 | +0.38(+1.35%) |
Mar 20, 2019 | 28.08 | 28.37 | 27.65 | 27.89 | 87,143 | -0.19(-0.67%) |
Mar 19, 2019 | 27.88 | 28.20 | 27.70 | 28.08 | 91,394 | +0.23(+0.82%) |
Mar 18, 2019 | 27.29 | 28.03 | 27.29 | 27.85 | 157,063 | +0.41(+1.49%) |
Mar 15, 2019 | 27.42 | 27.71 | 27.36 | 27.44 | 305,169 | +0.08(+0.29%) |
Mar 14, 2019 | 27.22 | 27.72 | 27.17 | 27.36 | 101,101 | +0.13(+0.47%) |
Mar 13, 2019 | 27.10 | 27.72 | 27.03 | 27.23 | 94,658 | +0.25(+0.92%) |
Mar 12, 2019 | 26.80 | 27.27 | 26.46 | 26.98 | 96,618 | +0.33(+1.23%) |
Mar 11, 2019 | 26.12 | 26.68 | 25.93 | 26.66 | 114,765 | +0.54(+2.05%) |
Mar 08, 2019 | 26.07 | 26.28 | 25.88 | 26.12 | 69,224 | -0.04(-0.15%) |
Mar 07, 2019 | 26.21 | 26.37 | 26.01 | 26.16 | 61,503 | -0.04(-0.15%) |
Mar 06, 2019 | 27.07 | 27.07 | 26.14 | 26.20 | 81,764 | -0.86(-3.20%) |
Mar 05, 2019 | 27.24 | 27.69 | 26.79 | 27.06 | 118,580 | -0.02(-0.07%) |
Mar 04, 2019 | 27.74 | 27.77 | 26.96 | 27.08 | 129,223 | -0.66(-2.36%) |
Mar 01, 2019 | 27.70 | 27.82 | 27.35 | 27.74 | 122,852 | +0.11(+0.40%) |
Feb 28, 2019 | 27.24 | 27.77 | 27.12 | 27.63 | 126,610 | +0.43(+1.57%) |
Feb 27, 2019 | 26.67 | 27.79 | 26.43 | 27.20 | 408,488 | +0.38(+1.41%) |
Feb 26, 2019 | 26.97 | 27.08 | 26.45 | 26.82 | 209,435 | -0.17(-0.63%) |
Feb 25, 2019 | 27.22 | 27.49 | 26.98 | 26.99 | 71,901 | -0.11(-0.40%) |
Feb 22, 2019 | 27.48 | 27.48 | 26.94 | 27.10 | 89,246 | -0.38(-1.37%) |
Feb 21, 2019 | 27.51 | 27.58 | 27.08 | 27.48 | 127,952 | -0.28(-1.00%) |
Feb 20, 2019 | 28.82 | 29.82 | 27.49 | 27.76 | 272,685 | +0.95(+3.56%) |
Feb 19, 2019 | 26.74 | 27.05 | 26.39 | 26.80 | 160,548 | +0.09(+0.33%) |
Feb 15, 2019 | 26.35 | 26.89 | 26.19 | 26.72 | 84,618 | +0.56(+2.13%) |
Feb 14, 2019 | 25.93 | 26.28 | 25.93 | 26.16 | 72,711 | +0.15(+0.57%) |
Feb 13, 2019 | 26.30 | 26.32 | 25.86 | 26.01 | 92,238 | -0.11(-0.42%) |
Feb 12, 2019 | 25.83 | 26.16 | 25.69 | 26.12 | 94,117 | +0.40(+1.55%) |
Feb 11, 2019 | 25.34 | 25.76 | 25.34 | 25.72 | 51,406 | +0.38(+1.49%) |
Feb 08, 2019 | 25.02 | 25.34 | 24.97 | 25.34 | 42,258 | +0.20(+0.79%) |
Feb 07, 2019 | 25.29 | 25.44 | 25.07 | 25.14 | 32,933 | -0.30(-1.17%) |
Feb 06, 2019 | 25.65 | 25.65 | 25.33 | 25.44 | 49,605 | -0.20(-0.78%) |
Feb 05, 2019 | 25.30 | 25.98 | 25.30 | 25.64 | 129,050 | +0.46(+1.82%) |
Feb 04, 2019 | 24.94 | 25.19 | 24.56 | 25.18 | 79,808 | +0.26(+1.04%) |