Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.95 | 26.28 | 25.93 | 26.04 | 118,498 | +0.18(+0.71%) |
Apr 29, 2019 | 25.67 | 26.02 | 25.67 | 25.86 | 64,846 | +0.13(+0.51%) |
Apr 26, 2019 | 25.60 | 25.74 | 25.52 | 25.73 | 41,839 | +0.20(+0.79%) |
Apr 25, 2019 | 25.65 | 25.69 | 25.31 | 25.53 | 38,188 | -0.26(-1.01%) |
Apr 24, 2019 | 25.79 | 25.88 | 25.66 | 25.79 | 51,237 | -0.08(-0.30%) |
Apr 23, 2019 | 25.43 | 25.94 | 25.42 | 25.87 | 47,191 | +0.44(+1.72%) |
Apr 22, 2019 | 25.64 | 25.83 | 25.21 | 25.43 | 39,365 | -0.36(-1.39%) |
Apr 18, 2019 | 25.87 | 26.19 | 25.67 | 25.79 | 52,843 | -0.24(-0.90%) |
Apr 17, 2019 | 26.02 | 26.17 | 25.98 | 26.02 | 50,919 | -0.04(-0.17%) |
Apr 16, 2019 | 25.93 | 26.14 | 25.87 | 26.07 | 56,778 | +0.22(+0.84%) |
Apr 15, 2019 | 26.08 | 26.08 | 25.75 | 25.85 | 38,247 | -0.26(-1.00%) |
Apr 12, 2019 | 26.35 | 26.41 | 25.95 | 26.11 | 78,176 | +0.05(+0.20%) |
Apr 11, 2019 | 26.17 | 26.22 | 25.98 | 26.06 | 55,511 | -0.04(-0.17%) |
Apr 10, 2019 | 25.66 | 26.12 | 25.66 | 26.10 | 57,915 | +0.33(+1.29%) |
Apr 09, 2019 | 26.09 | 26.17 | 25.74 | 25.77 | 36,578 | -0.39(-1.50%) |
Apr 08, 2019 | 26.06 | 26.35 | 26.04 | 26.16 | 63,592 | -0.01(-0.03%) |
Apr 05, 2019 | 26.18 | 26.30 | 26.11 | 26.17 | 67,515 | +0.00(+0.00%) |
Apr 04, 2019 | 26.06 | 26.35 | 25.92 | 26.17 | 68,015 | +0.12(+0.47%) |
Apr 03, 2019 | 26.26 | 26.35 | 25.95 | 26.05 | 56,489 | -0.11(-0.43%) |
Apr 02, 2019 | 26.22 | 26.36 | 25.96 | 26.16 | 51,856 | -0.07(-0.27%) |
Apr 01, 2019 | 25.77 | 26.26 | 25.77 | 26.23 | 47,546 | +0.58(+2.28%) |
Mar 29, 2019 | 25.91 | 25.91 | 25.38 | 25.65 | 50,436 | -0.15(-0.57%) |
Mar 28, 2019 | 25.67 | 25.85 | 25.41 | 25.80 | 42,473 | +0.09(+0.34%) |
Mar 27, 2019 | 25.56 | 25.87 | 25.27 | 25.71 | 53,958 | +0.06(+0.24%) |
Mar 26, 2019 | 25.09 | 25.65 | 25.09 | 25.65 | 45,843 | +0.67(+2.69%) |
Mar 25, 2019 | 24.85 | 25.23 | 24.51 | 24.98 | 68,094 | +0.28(+1.13%) |
Mar 22, 2019 | 25.67 | 26.00 | 24.65 | 24.70 | 133,656 | -1.08(-4.20%) |
Mar 21, 2019 | 25.28 | 25.96 | 25.08 | 25.78 | 94,729 | +0.35(+1.37%) |
Mar 20, 2019 | 26.05 | 26.29 | 25.40 | 25.43 | 63,695 | -0.66(-2.54%) |
Mar 19, 2019 | 26.82 | 26.82 | 26.06 | 26.09 | 56,292 | -0.60(-2.26%) |
Mar 18, 2019 | 26.49 | 26.82 | 26.37 | 26.70 | 126,431 | +0.26(+0.99%) |
Mar 15, 2019 | 26.56 | 26.70 | 26.40 | 26.43 | 313,163 | -0.13(-0.49%) |
Mar 14, 2019 | 26.70 | 26.70 | 26.41 | 26.56 | 43,198 | -0.04(-0.16%) |
Mar 13, 2019 | 26.69 | 26.70 | 26.52 | 26.61 | 62,310 | +0.06(+0.23%) |
Mar 12, 2019 | 26.77 | 26.80 | 26.38 | 26.55 | 40,125 | -0.10(-0.36%) |
Mar 11, 2019 | 26.18 | 26.71 | 26.09 | 26.64 | 69,700 | +0.51(+1.97%) |
Mar 08, 2019 | 25.78 | 26.23 | 25.78 | 26.13 | 60,064 | +0.28(+1.08%) |
Mar 07, 2019 | 26.17 | 26.34 | 25.74 | 25.85 | 47,966 | -0.42(-1.59%) |
Mar 06, 2019 | 27.00 | 27.10 | 26.22 | 26.27 | 77,318 | -0.74(-2.75%) |
Mar 05, 2019 | 27.07 | 27.11 | 26.74 | 27.01 | 63,874 | -0.05(-0.19%) |
Mar 04, 2019 | 27.05 | 27.21 | 26.91 | 27.06 | 79,040 | +0.02(+0.06%) |
Mar 01, 2019 | 27.18 | 27.24 | 26.91 | 27.04 | 83,907 | +0.03(+0.10%) |
Feb 28, 2019 | 26.98 | 27.13 | 26.83 | 27.02 | 89,608 | +0.02(+0.06%) |
Feb 27, 2019 | 26.97 | 27.25 | 26.96 | 27.00 | 87,113 | +0.08(+0.29%) |
Feb 26, 2019 | 26.91 | 27.08 | 26.87 | 26.92 | 104,012 | -0.01(-0.03%) |
Feb 25, 2019 | 27.25 | 27.29 | 26.90 | 26.93 | 163,786 | -0.11(-0.42%) |
Feb 22, 2019 | 27.68 | 27.68 | 26.50 | 27.04 | 264,217 | -0.52(-1.90%) |
Feb 21, 2019 | 27.68 | 27.70 | 27.37 | 27.57 | 78,905 | +0.01(+0.03%) |
Feb 20, 2019 | 27.48 | 27.79 | 27.48 | 27.56 | 113,609 | +0.09(+0.32%) |
Feb 19, 2019 | 26.88 | 27.52 | 26.88 | 27.47 | 102,816 | +0.44(+1.61%) |
Feb 15, 2019 | 26.68 | 27.48 | 26.49 | 27.04 | 83,563 | +0.52(+1.97%) |
Feb 14, 2019 | 26.57 | 26.79 | 26.28 | 26.51 | 43,537 | -0.24(-0.88%) |
Feb 13, 2019 | 26.63 | 26.88 | 26.49 | 26.75 | 47,246 | +0.12(+0.46%) |
Feb 12, 2019 | 26.43 | 26.90 | 26.18 | 26.63 | 41,852 | +0.22(+0.83%) |
Feb 11, 2019 | 26.31 | 26.58 | 26.13 | 26.41 | 34,499 | +0.17(+0.67%) |
Feb 08, 2019 | 26.29 | 26.48 | 25.79 | 26.23 | 29,344 | -0.07(-0.27%) |
Feb 07, 2019 | 26.31 | 26.62 | 26.17 | 26.30 | 175,335 | +0.09(+0.33%) |
Feb 06, 2019 | 26.07 | 26.28 | 25.86 | 26.22 | 26,324 | +0.09(+0.33%) |
Feb 05, 2019 | 26.55 | 26.55 | 25.91 | 26.13 | 34,461 | -0.25(-0.95%) |
Feb 04, 2019 | 26.09 | 26.46 | 25.80 | 26.38 | 41,323 | +0.38(+1.47%) |