Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.61 | 26.78 | 26.13 | 26.33 | 89,412 | -0.43(-1.62%) |
Apr 29, 2019 | 26.40 | 26.86 | 26.25 | 26.77 | 55,936 | +0.35(+1.34%) |
Apr 26, 2019 | 26.00 | 26.43 | 25.48 | 26.41 | 65,901 | +0.40(+1.55%) |
Apr 25, 2019 | 26.69 | 26.69 | 25.79 | 26.01 | 60,646 | -0.96(-3.54%) |
Apr 24, 2019 | 26.89 | 27.18 | 26.57 | 26.96 | 66,869 | +0.03(+0.11%) |
Apr 23, 2019 | 26.59 | 27.18 | 26.38 | 26.93 | 109,391 | +0.38(+1.45%) |
Apr 22, 2019 | 27.04 | 27.04 | 26.39 | 26.55 | 65,206 | -0.54(-2.00%) |
Apr 18, 2019 | 27.32 | 27.57 | 26.87 | 27.09 | 82,757 | -0.38(-1.40%) |
Apr 17, 2019 | 27.64 | 27.82 | 27.42 | 27.48 | 115,243 | +0.02(+0.07%) |
Apr 16, 2019 | 27.12 | 27.49 | 26.78 | 27.46 | 100,477 | +0.24(+0.87%) |
Apr 15, 2019 | 27.65 | 27.65 | 27.17 | 27.22 | 81,654 | -0.35(-1.29%) |
Apr 12, 2019 | 27.65 | 28.05 | 27.54 | 27.57 | 123,273 | +0.14(+0.50%) |
Apr 11, 2019 | 26.87 | 27.47 | 26.54 | 27.44 | 87,737 | +0.50(+1.86%) |
Apr 10, 2019 | 26.50 | 27.06 | 26.16 | 26.93 | 90,775 | +0.59(+2.24%) |
Apr 09, 2019 | 27.00 | 27.00 | 26.27 | 26.34 | 72,926 | -0.80(-2.94%) |
Apr 08, 2019 | 27.08 | 27.21 | 26.69 | 27.14 | 84,338 | +0.10(+0.36%) |
Apr 05, 2019 | 26.63 | 27.09 | 26.40 | 27.04 | 124,695 | +0.61(+2.31%) |
Apr 04, 2019 | 26.03 | 26.69 | 26.03 | 26.43 | 147,597 | +0.38(+1.47%) |
Apr 03, 2019 | 26.26 | 26.54 | 25.95 | 26.05 | 87,546 | +0.03(+0.11%) |
Apr 02, 2019 | 26.52 | 26.53 | 25.71 | 26.02 | 126,104 | -0.50(-1.89%) |
Apr 01, 2019 | 25.89 | 26.74 | 25.60 | 26.52 | 222,817 | +0.94(+3.66%) |
Mar 29, 2019 | 25.43 | 26.07 | 25.22 | 25.59 | 173,232 | +0.07(+0.27%) |
Mar 28, 2019 | 25.33 | 25.54 | 25.04 | 25.52 | 95,511 | +0.31(+1.21%) |
Mar 27, 2019 | 24.80 | 25.28 | 24.74 | 25.21 | 111,301 | +0.33(+1.35%) |
Mar 26, 2019 | 24.58 | 25.01 | 24.49 | 24.88 | 115,287 | +0.52(+2.14%) |
Mar 25, 2019 | 24.33 | 25.10 | 24.22 | 24.35 | 211,611 | +0.02(+0.08%) |
Mar 22, 2019 | 25.36 | 25.41 | 24.06 | 24.33 | 237,408 | -1.29(-5.03%) |
Mar 21, 2019 | 25.02 | 25.83 | 24.84 | 25.62 | 119,622 | +0.47(+1.88%) |
Mar 20, 2019 | 25.75 | 25.81 | 25.02 | 25.15 | 180,688 | -0.79(-3.04%) |
Mar 19, 2019 | 26.47 | 26.71 | 25.54 | 25.94 | 186,593 | -0.25(-0.94%) |
Mar 18, 2019 | 25.85 | 26.19 | 25.20 | 26.19 | 196,441 | +0.52(+2.03%) |
Mar 15, 2019 | 25.10 | 25.80 | 24.74 | 25.66 | 438,667 | +0.62(+2.48%) |
Mar 14, 2019 | 25.22 | 25.26 | 24.94 | 25.04 | 251,812 | -0.18(-0.70%) |
Mar 13, 2019 | 25.73 | 25.96 | 24.95 | 25.22 | 223,746 | -0.16(-0.62%) |
Mar 12, 2019 | 26.20 | 26.24 | 25.27 | 25.38 | 163,645 | -0.51(-1.98%) |
Mar 11, 2019 | 25.59 | 26.10 | 25.00 | 25.89 | 224,003 | +0.55(+2.18%) |
Mar 08, 2019 | 25.86 | 25.90 | 25.15 | 25.34 | 139,926 | -0.69(-2.65%) |
Mar 07, 2019 | 26.30 | 26.30 | 25.24 | 26.03 | 151,359 | -0.20(-0.75%) |
Mar 06, 2019 | 26.29 | 26.83 | 25.74 | 26.23 | 399,687 | -0.21(-0.78%) |
Mar 05, 2019 | 26.22 | 26.83 | 26.06 | 26.43 | 245,814 | +0.29(+1.09%) |
Mar 04, 2019 | 26.01 | 27.30 | 25.70 | 26.15 | 285,111 | +0.38(+1.49%) |
Mar 01, 2019 | 23.65 | 26.23 | 22.22 | 25.76 | 353,167 | +1.55(+6.38%) |
Feb 28, 2019 | 24.73 | 24.73 | 24.11 | 24.22 | 205,475 | -0.51(-2.07%) |
Feb 27, 2019 | 24.85 | 25.05 | 24.58 | 24.73 | 148,400 | -0.16(-0.63%) |
Feb 26, 2019 | 24.55 | 24.99 | 24.41 | 24.89 | 130,163 | +0.05(+0.20%) |
Feb 25, 2019 | 24.66 | 25.33 | 24.66 | 24.84 | 170,489 | +0.12(+0.48%) |
Feb 22, 2019 | 24.65 | 24.98 | 24.28 | 24.72 | 120,328 | +0.27(+1.09%) |
Feb 21, 2019 | 24.95 | 24.99 | 24.19 | 24.45 | 144,399 | -0.51(-2.05%) |
Feb 20, 2019 | 24.16 | 25.23 | 24.16 | 24.96 | 242,264 | +0.78(+3.22%) |
Feb 19, 2019 | 23.68 | 24.30 | 23.63 | 24.19 | 159,466 | +0.21(+0.86%) |
Feb 15, 2019 | 23.52 | 24.28 | 23.36 | 23.98 | 162,570 | +0.75(+3.22%) |
Feb 14, 2019 | 23.32 | 23.73 | 23.09 | 23.23 | 120,394 | -0.26(-1.09%) |
Feb 13, 2019 | 23.08 | 23.84 | 23.07 | 23.49 | 134,924 | +0.58(+2.54%) |
Feb 12, 2019 | 22.15 | 23.10 | 22.15 | 22.91 | 130,929 | +1.09(+5.01%) |
Feb 11, 2019 | 21.17 | 21.84 | 21.17 | 21.81 | 141,974 | +0.60(+2.83%) |
Feb 08, 2019 | 21.17 | 21.43 | 20.75 | 21.21 | 95,653 | -0.17(-0.78%) |
Feb 07, 2019 | 22.07 | 22.13 | 20.94 | 21.38 | 169,398 | -0.86(-3.85%) |
Feb 06, 2019 | 22.40 | 22.70 | 22.17 | 22.24 | 104,064 | -0.37(-1.65%) |
Feb 05, 2019 | 22.60 | 23.25 | 22.38 | 22.61 | 145,097 | -0.26(-1.12%) |
Feb 04, 2019 | 22.38 | 22.95 | 22.08 | 22.87 | 156,521 | +0.46(+2.07%) |