Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.91 | 24.93 | 24.63 | 24.66 | 4,975 | -0.23(-0.92%) |
Apr 29, 2019 | 24.98 | 25.09 | 24.70 | 24.89 | 17,069 | -0.52(-2.05%) |
Apr 26, 2019 | 24.96 | 25.41 | 24.89 | 25.41 | 12,500 | +1.12(+4.61%) |
Apr 25, 2019 | 24.43 | 24.62 | 24.28 | 24.29 | 3,683 | -0.49(-1.98%) |
Apr 24, 2019 | 24.85 | 24.90 | 24.26 | 24.78 | 11,368 | +0.08(+0.32%) |
Apr 23, 2019 | 24.80 | 24.92 | 24.52 | 24.70 | 71,201 | +0.71(+2.96%) |
Apr 22, 2019 | 24.44 | 24.44 | 23.87 | 23.99 | 3,673 | +0.07(+0.29%) |
Apr 18, 2019 | 24.36 | 24.45 | 23.88 | 23.92 | 6,200 | -0.62(-2.53%) |
Apr 17, 2019 | 25.00 | 25.04 | 24.54 | 24.54 | 127,048 | -0.12(-0.49%) |
Apr 16, 2019 | 24.99 | 25.09 | 24.66 | 24.66 | 24,452 | -0.69(-2.72%) |
Apr 15, 2019 | 25.26 | 25.38 | 24.87 | 25.35 | 29,850 | +0.20(+0.80%) |
Apr 12, 2019 | 24.95 | 25.15 | 24.95 | 25.15 | 4,000 | +0.77(+3.16%) |
Apr 11, 2019 | 25.03 | 25.03 | 24.37 | 24.38 | 4,262 | -0.63(-2.52%) |
Apr 10, 2019 | 25.16 | 25.53 | 25.01 | 25.01 | 4,886 | +0.27(+1.09%) |
Apr 09, 2019 | 24.90 | 25.05 | 24.70 | 24.74 | 5,741 | -0.07(-0.28%) |
Apr 08, 2019 | 24.91 | 24.95 | 24.76 | 24.81 | 7,295 | -0.39(-1.55%) |
Apr 05, 2019 | 25.42 | 25.53 | 24.94 | 25.20 | 51,500 | +0.24(+0.96%) |
Apr 04, 2019 | 24.85 | 25.10 | 24.77 | 24.96 | 9,655 | -0.17(-0.68%) |
Apr 03, 2019 | 25.17 | 25.34 | 24.90 | 25.13 | 19,013 | +0.66(+2.70%) |
Apr 02, 2019 | 24.46 | 24.66 | 24.27 | 24.47 | 29,911 | +0.63(+2.64%) |
Apr 01, 2019 | 23.50 | 23.84 | 23.43 | 23.84 | 24,817 | +1.12(+4.93%) |
Mar 29, 2019 | 22.77 | 22.94 | 22.70 | 22.72 | 6,600 | +0.17(+0.75%) |
Mar 28, 2019 | 22.78 | 22.86 | 22.46 | 22.55 | 21,220 | -0.32(-1.40%) |
Mar 27, 2019 | 23.21 | 23.23 | 22.71 | 22.87 | 21,356 | -0.72(-3.05%) |
Mar 26, 2019 | 23.20 | 23.59 | 23.17 | 23.59 | 31,941 | +1.04(+4.61%) |
Mar 25, 2019 | 22.83 | 22.83 | 22.52 | 22.55 | 47,448 | -0.39(-1.70%) |
Mar 22, 2019 | 23.42 | 23.46 | 22.94 | 22.94 | 13,700 | -0.49(-2.09%) |
Mar 21, 2019 | 23.02 | 23.64 | 23.00 | 23.43 | 32,588 | -0.59(-2.46%) |
Mar 20, 2019 | 23.81 | 24.40 | 23.70 | 24.02 | 18,654 | +0.54(+2.30%) |
Mar 19, 2019 | 23.97 | 24.00 | 23.48 | 23.48 | 9,175 | -0.19(-0.80%) |
Mar 18, 2019 | 23.54 | 23.93 | 23.52 | 23.67 | 21,638 | -0.34(-1.42%) |
Mar 15, 2019 | 24.41 | 24.59 | 23.96 | 24.01 | 53,400 | -0.32(-1.32%) |
Mar 14, 2019 | 24.73 | 24.74 | 24.25 | 24.33 | 33,680 | -0.17(-0.69%) |
Mar 13, 2019 | 24.32 | 24.86 | 24.25 | 24.50 | 42,120 | -0.35(-1.41%) |
Mar 12, 2019 | 24.33 | 24.85 | 24.33 | 24.85 | 9,169 | +0.70(+2.90%) |
Mar 11, 2019 | 24.02 | 24.41 | 23.85 | 24.15 | 24,003 | -0.45(-1.83%) |
Mar 08, 2019 | 24.53 | 24.60 | 24.04 | 24.60 | 12,400 | -0.10(-0.40%) |
Mar 07, 2019 | 24.65 | 25.18 | 24.57 | 24.70 | 13,250 | -0.80(-3.14%) |
Mar 06, 2019 | 25.97 | 25.97 | 25.45 | 25.50 | 35,396 | -0.93(-3.52%) |
Mar 05, 2019 | 26.24 | 26.86 | 26.24 | 26.43 | 53,159 | -0.05(-0.19%) |
Mar 04, 2019 | 26.46 | 26.58 | 25.95 | 26.48 | 200,351 | +0.31(+1.18%) |
Mar 01, 2019 | 26.27 | 26.34 | 25.87 | 26.17 | 71,100 | +0.44(+1.71%) |
Feb 28, 2019 | 25.59 | 26.03 | 25.56 | 25.73 | 116,977 | -0.12(-0.46%) |
Feb 27, 2019 | 24.93 | 25.90 | 24.93 | 25.85 | 47,038 | -0.15(-0.58%) |
Feb 26, 2019 | 25.98 | 26.20 | 25.79 | 26.00 | 40,805 | +0.26(+1.01%) |
Feb 25, 2019 | 25.99 | 26.19 | 25.52 | 25.74 | 62,796 | +1.21(+4.93%) |
Feb 22, 2019 | 25.80 | 25.93 | 24.53 | 24.53 | 12,300 | -1.92(-7.26%) |
Feb 21, 2019 | 26.58 | 26.58 | 26.15 | 26.45 | 6,571 | -0.11(-0.41%) |
Feb 20, 2019 | 26.74 | 26.86 | 26.56 | 26.56 | 4,501 | -0.21(-0.78%) |
Feb 19, 2019 | 26.79 | 27.15 | 26.73 | 26.77 | 8,806 | -0.68(-2.48%) |
Feb 15, 2019 | 27.21 | 27.47 | 27.14 | 27.45 | 9,700 | +0.27(+0.99%) |
Feb 14, 2019 | 27.20 | 27.52 | 26.99 | 27.18 | 12,023 | -0.29(-1.06%) |
Feb 13, 2019 | 27.53 | 27.56 | 26.99 | 27.47 | 13,360 | +0.47(+1.74%) |
Feb 12, 2019 | 27.08 | 27.13 | 26.80 | 27.00 | 6,327 | +0.67(+2.54%) |
Feb 11, 2019 | 26.49 | 26.77 | 26.20 | 26.33 | 7,895 | +0.02(+0.08%) |
Feb 08, 2019 | 26.18 | 26.59 | 26.03 | 26.31 | 20,900 | -0.20(-0.76%) |
Feb 07, 2019 | 26.42 | 26.74 | 26.30 | 26.51 | 17,908 | -0.29(-1.07%) |
Feb 06, 2019 | 27.02 | 27.21 | 26.80 | 26.80 | 3,810 | -0.18(-0.67%) |
Feb 05, 2019 | 26.85 | 27.35 | 26.85 | 26.98 | 6,245 | +0.09(+0.33%) |
Feb 04, 2019 | 27.02 | 27.27 | 26.89 | 26.89 | 19,207 | +0.26(+0.98%) |