Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.40 | 26.40 | 25.72 | 25.94 | 46,467 | -0.43(-1.61%) |
Apr 29, 2019 | 26.15 | 26.44 | 26.03 | 26.36 | 62,296 | +0.37(+1.42%) |
Apr 26, 2019 | 26.48 | 26.63 | 25.82 | 25.99 | 52,917 | -0.64(-2.41%) |
Apr 25, 2019 | 26.44 | 26.74 | 26.18 | 26.64 | 98,396 | +0.04(+0.14%) |
Apr 24, 2019 | 26.60 | 26.93 | 26.47 | 26.60 | 48,290 | -0.01(-0.04%) |
Apr 23, 2019 | 26.36 | 26.62 | 25.94 | 26.61 | 38,349 | +0.44(+1.70%) |
Apr 22, 2019 | 26.52 | 26.52 | 25.93 | 26.16 | 40,617 | -0.29(-1.11%) |
Apr 18, 2019 | 26.48 | 26.72 | 26.33 | 26.46 | 54,505 | -0.12(-0.46%) |
Apr 17, 2019 | 26.24 | 26.63 | 26.04 | 26.58 | 33,783 | +0.45(+1.74%) |
Apr 16, 2019 | 25.98 | 26.41 | 25.92 | 26.13 | 36,347 | +0.15(+0.58%) |
Apr 15, 2019 | 25.77 | 26.11 | 25.55 | 25.97 | 32,711 | +0.30(+1.18%) |
Apr 12, 2019 | 25.86 | 26.05 | 25.52 | 25.67 | 36,619 | -0.19(-0.73%) |
Apr 11, 2019 | 25.92 | 26.08 | 25.78 | 25.86 | 39,599 | +0.05(+0.18%) |
Apr 10, 2019 | 25.53 | 25.96 | 25.53 | 25.81 | 31,300 | +0.40(+1.58%) |
Apr 09, 2019 | 25.36 | 25.64 | 25.14 | 25.41 | 57,312 | -0.03(-0.11%) |
Apr 08, 2019 | 25.36 | 25.51 | 25.06 | 25.44 | 48,441 | +0.08(+0.30%) |
Apr 05, 2019 | 24.75 | 25.47 | 24.68 | 25.36 | 51,325 | +0.62(+2.50%) |
Apr 04, 2019 | 24.75 | 24.98 | 24.29 | 24.75 | 66,386 | +0.23(+0.96%) |
Apr 03, 2019 | 25.50 | 25.50 | 24.01 | 24.51 | 141,677 | -0.96(-3.76%) |
Apr 02, 2019 | 25.93 | 25.93 | 25.01 | 25.47 | 85,756 | -0.48(-1.85%) |
Apr 01, 2019 | 26.02 | 26.45 | 25.70 | 25.95 | 73,087 | +0.01(+0.04%) |
Mar 29, 2019 | 25.79 | 25.99 | 25.56 | 25.94 | 40,251 | +0.31(+1.21%) |
Mar 28, 2019 | 26.03 | 26.04 | 25.51 | 25.63 | 51,989 | -0.25(-0.98%) |
Mar 27, 2019 | 26.11 | 26.24 | 25.63 | 25.88 | 69,362 | -0.19(-0.72%) |
Mar 26, 2019 | 25.88 | 26.30 | 25.70 | 26.07 | 42,772 | +0.17(+0.65%) |
Mar 25, 2019 | 25.86 | 26.43 | 25.71 | 25.90 | 42,504 | +0.03(+0.11%) |
Mar 22, 2019 | 26.28 | 26.58 | 25.63 | 25.87 | 60,057 | -0.46(-1.75%) |
Mar 21, 2019 | 26.17 | 26.68 | 26.17 | 26.33 | 38,228 | +0.04(+0.14%) |
Mar 20, 2019 | 26.68 | 26.93 | 26.04 | 26.29 | 33,079 | -0.42(-1.58%) |
Mar 19, 2019 | 26.92 | 27.26 | 26.60 | 26.72 | 30,047 | -0.10(-0.39%) |
Mar 18, 2019 | 26.29 | 27.05 | 26.29 | 26.82 | 49,906 | +0.54(+2.04%) |
Mar 15, 2019 | 27.10 | 27.15 | 25.67 | 26.29 | 163,135 | -0.82(-3.01%) |
Mar 14, 2019 | 27.59 | 27.75 | 27.06 | 27.10 | 39,071 | -0.50(-1.80%) |
Mar 13, 2019 | 27.74 | 27.91 | 27.34 | 27.60 | 38,857 | -0.06(-0.20%) |
Mar 12, 2019 | 27.83 | 27.95 | 27.54 | 27.66 | 56,168 | -0.16(-0.57%) |
Mar 11, 2019 | 27.87 | 27.88 | 27.61 | 27.82 | 35,428 | +0.05(+0.17%) |
Mar 08, 2019 | 28.18 | 28.18 | 27.60 | 27.77 | 46,001 | -0.26(-0.94%) |
Mar 07, 2019 | 27.73 | 28.41 | 27.61 | 28.03 | 59,241 | +0.02(+0.07%) |
Mar 06, 2019 | 28.96 | 28.96 | 27.81 | 28.01 | 65,537 | -0.83(-2.87%) |
Mar 05, 2019 | 28.78 | 29.07 | 28.51 | 28.84 | 39,469 | +0.07(+0.23%) |
Mar 04, 2019 | 29.45 | 29.45 | 28.31 | 28.77 | 66,647 | -0.69(-2.33%) |
Mar 01, 2019 | 29.64 | 29.69 | 29.05 | 29.46 | 82,738 | +0.23(+0.80%) |
Feb 28, 2019 | 29.12 | 29.72 | 28.55 | 29.22 | 62,780 | +0.11(+0.39%) |
Feb 27, 2019 | 28.63 | 29.20 | 28.35 | 29.11 | 53,911 | +0.47(+1.64%) |
Feb 26, 2019 | 28.63 | 28.98 | 28.27 | 28.64 | 39,657 | +0.06(+0.20%) |
Feb 25, 2019 | 28.53 | 29.03 | 28.45 | 28.59 | 69,262 | +0.18(+0.63%) |
Feb 22, 2019 | 28.07 | 28.44 | 28.00 | 28.41 | 42,168 | +0.31(+1.10%) |
Feb 21, 2019 | 28.59 | 28.59 | 27.93 | 28.10 | 60,363 | -0.39(-1.35%) |
Feb 20, 2019 | 29.15 | 29.28 | 28.46 | 28.48 | 38,794 | -0.66(-2.26%) |
Feb 19, 2019 | 29.22 | 29.43 | 28.84 | 29.14 | 51,978 | -0.08(-0.29%) |
Feb 15, 2019 | 29.18 | 29.89 | 29.16 | 29.22 | 42,168 | +0.12(+0.42%) |
Feb 14, 2019 | 28.77 | 29.39 | 28.55 | 29.10 | 47,531 | +0.20(+0.68%) |
Feb 13, 2019 | 28.00 | 29.28 | 27.97 | 28.91 | 43,673 | +0.89(+3.18%) |
Feb 12, 2019 | 28.47 | 28.73 | 27.77 | 28.01 | 53,145 | -0.34(-1.19%) |
Feb 11, 2019 | 27.81 | 28.42 | 27.54 | 28.35 | 49,609 | +0.39(+1.38%) |
Feb 08, 2019 | 28.99 | 29.03 | 27.75 | 27.97 | 71,877 | -1.23(-4.21%) |
Feb 07, 2019 | 27.62 | 29.62 | 27.52 | 29.20 | 84,486 | +2.00(+7.36%) |
Feb 06, 2019 | 27.52 | 27.79 | 27.10 | 27.20 | 38,487 | -0.32(-1.16%) |
Feb 05, 2019 | 26.99 | 27.71 | 26.85 | 27.52 | 39,840 | +0.70(+2.63%) |
Feb 04, 2019 | 26.93 | 27.18 | 26.71 | 26.81 | 28,674 | -0.05(-0.17%) |