Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.58 | 26.58 | 26.39 | 26.53 | 10,099 | +0.10(+0.36%) |
Apr 29, 2019 | 26.16 | 26.91 | 26.09 | 26.43 | 12,304 | +0.24(+0.93%) |
Apr 26, 2019 | 26.09 | 26.19 | 25.89 | 26.19 | 5,516 | +0.09(+0.33%) |
Apr 25, 2019 | 26.16 | 26.48 | 25.89 | 26.10 | 12,366 | +0.21(+0.81%) |
Apr 24, 2019 | 25.97 | 26.28 | 25.76 | 25.89 | 22,110 | -0.26(-1.00%) |
Apr 23, 2019 | 26.05 | 26.17 | 25.89 | 26.16 | 11,168 | +0.27(+1.04%) |
Apr 22, 2019 | 26.04 | 26.18 | 25.89 | 25.89 | 6,319 | -0.21(-0.80%) |
Apr 18, 2019 | 25.98 | 26.10 | 25.89 | 26.09 | 12,182 | +0.07(+0.27%) |
Apr 17, 2019 | 26.03 | 26.69 | 26.00 | 26.02 | 17,317 | +0.12(+0.47%) |
Apr 16, 2019 | 26.10 | 26.60 | 25.89 | 25.90 | 27,372 | -0.10(-0.37%) |
Apr 15, 2019 | 25.96 | 26.10 | 25.78 | 26.00 | 22,038 | +0.12(+0.47%) |
Apr 12, 2019 | 26.15 | 26.15 | 25.88 | 25.88 | 11,033 | -0.13(-0.50%) |
Apr 11, 2019 | 26.60 | 26.60 | 25.77 | 26.01 | 10,259 | -0.03(-0.13%) |
Apr 10, 2019 | 25.76 | 26.17 | 25.67 | 26.04 | 8,940 | +0.38(+1.49%) |
Apr 09, 2019 | 25.68 | 26.02 | 25.44 | 25.66 | 9,070 | -0.03(-0.14%) |
Apr 08, 2019 | 25.85 | 26.54 | 25.67 | 25.69 | 13,732 | -0.06(-0.24%) |
Apr 05, 2019 | 25.66 | 25.86 | 25.57 | 25.75 | 10,228 | +0.37(+1.44%) |
Apr 04, 2019 | 25.29 | 25.70 | 25.26 | 25.39 | 3,115 | -0.22(-0.85%) |
Apr 03, 2019 | 25.52 | 25.87 | 25.29 | 25.61 | 13,326 | +0.08(+0.31%) |
Apr 02, 2019 | 25.57 | 25.63 | 25.32 | 25.53 | 1,643 | +0.27(+1.07%) |
Apr 01, 2019 | 25.38 | 25.48 | 25.15 | 25.26 | 8,141 | -0.13(-0.51%) |
Mar 29, 2019 | 25.13 | 25.41 | 24.76 | 25.39 | 60,797 | +0.20(+0.79%) |
Mar 28, 2019 | 24.87 | 25.27 | 24.87 | 25.19 | 6,696 | +0.13(+0.52%) |
Mar 27, 2019 | 24.69 | 25.24 | 24.69 | 25.06 | 6,962 | +0.43(+1.73%) |
Mar 26, 2019 | 24.31 | 24.79 | 24.08 | 24.63 | 18,031 | +0.62(+2.57%) |
Mar 25, 2019 | 23.84 | 24.20 | 23.61 | 24.01 | 24,237 | +0.25(+1.06%) |
Mar 22, 2019 | 24.88 | 24.88 | 23.71 | 23.76 | 45,626 | -1.13(-4.54%) |
Mar 21, 2019 | 25.27 | 25.41 | 24.72 | 24.89 | 28,896 | -0.26(-1.04%) |
Mar 20, 2019 | 25.28 | 25.60 | 25.07 | 25.15 | 12,826 | -0.03(-0.14%) |
Mar 19, 2019 | 25.43 | 25.86 | 25.19 | 25.19 | 41,767 | -0.16(-0.62%) |
Mar 18, 2019 | 25.43 | 25.86 | 25.31 | 25.35 | 22,700 | -0.08(-0.31%) |
Mar 15, 2019 | 25.53 | 25.93 | 25.35 | 25.42 | 54,016 | +0.01(+0.03%) |
Mar 14, 2019 | 25.78 | 26.16 | 25.42 | 25.42 | 30,196 | -0.27(-1.05%) |
Mar 13, 2019 | 26.04 | 26.13 | 25.57 | 25.69 | 37,276 | -0.32(-1.24%) |
Mar 12, 2019 | 25.69 | 26.56 | 25.69 | 26.01 | 15,608 | +0.27(+1.05%) |
Mar 11, 2019 | 25.60 | 25.80 | 25.22 | 25.74 | 14,157 | +0.23(+0.89%) |
Mar 08, 2019 | 25.54 | 26.13 | 25.27 | 25.51 | 14,251 | -0.09(-0.34%) |
Mar 07, 2019 | 26.27 | 26.53 | 25.55 | 25.60 | 8,548 | -0.51(-1.97%) |
Mar 06, 2019 | 26.36 | 27.31 | 26.10 | 26.11 | 19,748 | -0.39(-1.48%) |
Mar 05, 2019 | 26.97 | 27.26 | 26.26 | 26.50 | 15,277 | -0.23(-0.85%) |
Mar 04, 2019 | 27.11 | 27.35 | 26.46 | 26.73 | 18,784 | -0.37(-1.38%) |
Mar 01, 2019 | 26.54 | 27.18 | 26.27 | 27.10 | 25,859 | +0.77(+2.91%) |
Feb 28, 2019 | 26.64 | 26.86 | 26.16 | 26.34 | 10,080 | +0.03(+0.13%) |
Feb 27, 2019 | 26.28 | 26.78 | 26.28 | 26.30 | 11,433 | -0.23(-0.89%) |
Feb 26, 2019 | 26.51 | 26.79 | 26.13 | 26.54 | 9,806 | +0.20(+0.76%) |
Feb 25, 2019 | 27.03 | 27.09 | 26.34 | 26.34 | 14,606 | -0.73(-2.70%) |
Feb 22, 2019 | 27.28 | 27.75 | 26.99 | 27.07 | 18,733 | -0.29(-1.05%) |
Feb 21, 2019 | 26.76 | 27.40 | 26.76 | 27.36 | 21,625 | +0.68(+2.54%) |
Feb 20, 2019 | 26.44 | 26.94 | 26.44 | 26.68 | 11,635 | +0.23(+0.86%) |
Feb 19, 2019 | 25.75 | 26.67 | 25.75 | 26.45 | 35,622 | +0.57(+2.22%) |
Feb 15, 2019 | 25.87 | 26.02 | 25.81 | 25.88 | 23,560 | +0.08(+0.30%) |
Feb 14, 2019 | 25.86 | 25.93 | 25.62 | 25.80 | 13,101 | -0.10(-0.40%) |
Feb 13, 2019 | 25.95 | 25.95 | 25.57 | 25.90 | 26,841 | +0.26(+1.01%) |
Feb 12, 2019 | 25.26 | 25.76 | 25.06 | 25.64 | 35,130 | +0.55(+2.21%) |
Feb 11, 2019 | 24.98 | 25.12 | 24.91 | 25.09 | 19,048 | +0.20(+0.80%) |
Feb 08, 2019 | 25.19 | 25.24 | 24.87 | 24.89 | 11,543 | -0.24(-0.96%) |
Feb 07, 2019 | 25.26 | 25.29 | 25.02 | 25.13 | 9,916 | -0.09(-0.34%) |
Feb 06, 2019 | 25.28 | 25.38 | 25.10 | 25.22 | 21,466 | +0.08(+0.31%) |
Feb 05, 2019 | 24.98 | 25.44 | 24.88 | 25.14 | 39,688 | +0.07(+0.28%) |
Feb 04, 2019 | 25.07 | 25.47 | 24.96 | 25.07 | 5,955 | -0.01(-0.03%) |