Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.33 | 26.67 | 26.31 | 26.64 | 36,847 | +0.23(+0.89%) |
Apr 29, 2019 | 26.30 | 26.43 | 26.28 | 26.41 | 32,461 | -0.02(-0.09%) |
Apr 26, 2019 | 26.38 | 26.50 | 26.27 | 26.43 | 29,300 | -0.06(-0.23%) |
Apr 25, 2019 | 26.18 | 26.51 | 26.17 | 26.49 | 47,541 | +0.26(+1.01%) |
Apr 24, 2019 | 26.34 | 26.39 | 26.17 | 26.23 | 65,594 | -0.16(-0.63%) |
Apr 23, 2019 | 26.34 | 26.39 | 26.30 | 26.39 | 164,633 | -0.10(-0.38%) |
Apr 22, 2019 | 26.67 | 26.67 | 26.45 | 26.49 | 206,028 | -0.04(-0.15%) |
Apr 18, 2019 | 26.52 | 26.61 | 26.43 | 26.53 | 52,700 | +0.12(+0.45%) |
Apr 17, 2019 | 26.42 | 26.47 | 26.35 | 26.41 | 30,204 | +0.16(+0.61%) |
Apr 16, 2019 | 26.30 | 26.34 | 26.21 | 26.25 | 39,174 | +0.12(+0.46%) |
Apr 15, 2019 | 26.10 | 26.19 | 26.06 | 26.13 | 26,787 | +0.04(+0.13%) |
Apr 12, 2019 | 26.00 | 26.18 | 26.00 | 26.09 | 31,500 | +0.12(+0.48%) |
Apr 11, 2019 | 26.15 | 26.15 | 25.92 | 25.97 | 26,865 | -0.05(-0.21%) |
Apr 10, 2019 | 26.16 | 26.25 | 25.97 | 26.02 | 65,567 | -0.01(-0.02%) |
Apr 09, 2019 | 26.12 | 26.19 | 26.02 | 26.03 | 30,935 | -0.19(-0.72%) |
Apr 08, 2019 | 26.13 | 26.22 | 26.11 | 26.22 | 48,105 | +0.12(+0.46%) |
Apr 05, 2019 | 26.07 | 26.13 | 26.01 | 26.10 | 31,200 | +0.16(+0.62%) |
Apr 04, 2019 | 25.88 | 25.98 | 25.84 | 25.94 | 52,310 | +0.03(+0.12%) |
Apr 03, 2019 | 25.74 | 25.96 | 25.71 | 25.91 | 29,801 | +0.38(+1.47%) |
Apr 02, 2019 | 25.53 | 25.55 | 25.41 | 25.54 | 75,377 | +0.02(+0.10%) |
Apr 01, 2019 | 25.53 | 25.57 | 25.48 | 25.51 | 55,415 | +0.12(+0.47%) |
Mar 29, 2019 | 25.42 | 25.44 | 25.28 | 25.39 | 33,500 | +0.08(+0.32%) |
Mar 28, 2019 | 25.35 | 25.37 | 25.20 | 25.31 | 423,998 | +0.05(+0.20%) |
Mar 27, 2019 | 25.51 | 25.54 | 25.24 | 25.26 | 863,405 | -0.11(-0.43%) |
Mar 26, 2019 | 25.48 | 25.51 | 25.36 | 25.37 | 81,080 | +0.03(+0.12%) |
Mar 25, 2019 | 25.25 | 25.35 | 25.22 | 25.34 | 138,338 | +0.43(+1.75%) |
Mar 22, 2019 | 25.30 | 25.30 | 24.85 | 24.91 | 41,700 | -0.80(-3.13%) |
Mar 21, 2019 | 25.65 | 25.73 | 25.56 | 25.71 | 1,100,064 | -0.09(-0.33%) |
Mar 20, 2019 | 25.47 | 25.83 | 25.39 | 25.80 | 834,377 | +0.51(+2.00%) |
Mar 19, 2019 | 25.51 | 25.51 | 25.26 | 25.29 | 1,344,762 | -0.27(-1.04%) |
Mar 18, 2019 | 25.57 | 25.62 | 25.50 | 25.55 | 1,398,038 | -0.14(-0.56%) |
Mar 15, 2019 | 25.59 | 25.74 | 25.52 | 25.70 | 82,500 | +0.39(+1.54%) |
Mar 14, 2019 | 25.29 | 25.40 | 25.24 | 25.31 | 122,995 | +0.04(+0.16%) |
Mar 13, 2019 | 25.07 | 25.28 | 25.06 | 25.27 | 107,739 | +0.16(+0.62%) |
Mar 12, 2019 | 25.02 | 25.15 | 24.98 | 25.11 | 868,601 | +0.04(+0.16%) |
Mar 11, 2019 | 24.92 | 25.09 | 24.89 | 25.07 | 676,232 | +0.18(+0.70%) |
Mar 08, 2019 | 24.79 | 24.94 | 24.72 | 24.90 | 40,900 | +0.23(+0.95%) |
Mar 07, 2019 | 25.06 | 25.06 | 24.61 | 24.66 | 63,514 | -0.56(-2.22%) |
Mar 06, 2019 | 25.24 | 25.28 | 25.08 | 25.23 | 41,217 | +0.20(+0.80%) |
Mar 05, 2019 | 25.04 | 25.06 | 24.91 | 25.02 | 49,378 | +0.14(+0.58%) |
Mar 04, 2019 | 25.03 | 25.06 | 24.77 | 24.88 | 42,738 | -0.23(-0.94%) |
Mar 01, 2019 | 25.19 | 25.20 | 25.00 | 25.11 | 48,800 | +0.24(+0.99%) |
Feb 28, 2019 | 24.89 | 24.95 | 24.80 | 24.87 | 49,109 | +0.03(+0.10%) |
Feb 27, 2019 | 24.97 | 24.97 | 24.79 | 24.84 | 34,515 | -0.34(-1.35%) |
Feb 26, 2019 | 24.99 | 25.30 | 24.99 | 25.18 | 159,165 | +0.46(+1.88%) |
Feb 25, 2019 | 24.76 | 24.83 | 24.68 | 24.72 | 67,755 | -0.03(-0.10%) |
Feb 22, 2019 | 24.72 | 24.81 | 24.68 | 24.75 | 38,500 | +0.16(+0.65%) |
Feb 21, 2019 | 24.52 | 24.67 | 24.45 | 24.59 | 31,061 | +0.07(+0.31%) |
Feb 20, 2019 | 24.37 | 24.64 | 24.34 | 24.51 | 86,256 | +0.32(+1.32%) |
Feb 19, 2019 | 24.04 | 24.25 | 24.02 | 24.19 | 101,488 | +0.10(+0.39%) |
Feb 15, 2019 | 24.03 | 24.12 | 23.87 | 24.09 | 83,900 | +0.18(+0.77%) |
Feb 14, 2019 | 23.80 | 24.02 | 23.80 | 23.91 | 163,244 | -0.04(-0.17%) |
Feb 13, 2019 | 24.11 | 24.13 | 23.94 | 23.95 | 54,806 | -0.07(-0.27%) |
Feb 12, 2019 | 23.83 | 24.05 | 23.81 | 24.02 | 239,803 | +0.45(+1.89%) |
Feb 11, 2019 | 23.68 | 23.68 | 23.56 | 23.57 | 62,629 | -0.16(-0.67%) |
Feb 08, 2019 | 23.71 | 23.75 | 23.55 | 23.73 | 42,000 | -0.11(-0.46%) |
Feb 07, 2019 | 23.95 | 23.95 | 23.76 | 23.84 | 41,565 | -0.19(-0.79%) |
Feb 06, 2019 | 24.08 | 24.08 | 23.96 | 24.03 | 101,596 | -0.31(-1.29%) |
Feb 05, 2019 | 24.40 | 24.40 | 24.29 | 24.34 | 68,431 | +0.05(+0.23%) |
Feb 04, 2019 | 24.18 | 24.32 | 24.07 | 24.29 | 67,320 | +0.00(+0.00%) |