Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.36 | 26.36 | 26.17 | 26.31 | 10,183 | +0.09(+0.36%) |
Apr 29, 2019 | 25.95 | 26.69 | 25.87 | 26.22 | 12,406 | +0.24(+0.93%) |
Apr 26, 2019 | 25.87 | 25.98 | 25.68 | 25.98 | 5,562 | +0.09(+0.33%) |
Apr 25, 2019 | 25.94 | 26.26 | 25.67 | 25.89 | 12,468 | +0.21(+0.81%) |
Apr 24, 2019 | 25.76 | 26.06 | 25.55 | 25.68 | 22,293 | -0.26(-1.00%) |
Apr 23, 2019 | 25.84 | 25.96 | 25.67 | 25.94 | 11,261 | +0.27(+1.04%) |
Apr 22, 2019 | 25.83 | 25.97 | 25.67 | 25.67 | 6,372 | -0.21(-0.80%) |
Apr 18, 2019 | 25.77 | 25.89 | 25.67 | 25.88 | 12,283 | +0.07(+0.27%) |
Apr 17, 2019 | 25.82 | 26.47 | 25.79 | 25.81 | 17,460 | +0.12(+0.47%) |
Apr 16, 2019 | 25.89 | 26.38 | 25.67 | 25.69 | 27,599 | -0.09(-0.37%) |
Apr 15, 2019 | 25.74 | 25.89 | 25.57 | 25.79 | 22,221 | +0.12(+0.47%) |
Apr 12, 2019 | 25.93 | 25.93 | 25.66 | 25.66 | 11,124 | -0.13(-0.50%) |
Apr 11, 2019 | 26.38 | 26.38 | 25.56 | 25.79 | 10,344 | -0.03(-0.13%) |
Apr 10, 2019 | 25.55 | 25.96 | 25.46 | 25.83 | 9,014 | +0.38(+1.49%) |
Apr 09, 2019 | 25.47 | 25.80 | 25.23 | 25.45 | 9,145 | -0.03(-0.14%) |
Apr 08, 2019 | 25.64 | 26.32 | 25.46 | 25.48 | 13,846 | -0.06(-0.24%) |
Apr 05, 2019 | 25.45 | 25.65 | 25.36 | 25.54 | 10,313 | +0.36(+1.44%) |
Apr 04, 2019 | 25.08 | 25.49 | 25.06 | 25.18 | 3,141 | -0.22(-0.85%) |
Apr 03, 2019 | 25.31 | 25.66 | 25.08 | 25.40 | 13,436 | +0.08(+0.31%) |
Apr 02, 2019 | 25.36 | 25.42 | 25.11 | 25.32 | 1,657 | +0.27(+1.07%) |
Apr 01, 2019 | 25.17 | 25.27 | 24.94 | 25.05 | 8,208 | -0.13(-0.51%) |
Mar 29, 2019 | 24.92 | 25.20 | 24.56 | 25.18 | 61,300 | +0.20(+0.79%) |
Mar 28, 2019 | 24.66 | 25.06 | 24.66 | 24.98 | 6,752 | +0.13(+0.52%) |
Mar 27, 2019 | 24.49 | 25.03 | 24.49 | 24.85 | 7,020 | +0.42(+1.73%) |
Mar 26, 2019 | 24.11 | 24.59 | 23.89 | 24.43 | 18,180 | +0.61(+2.57%) |
Mar 25, 2019 | 23.64 | 24.00 | 23.42 | 23.82 | 24,438 | +0.25(+1.06%) |
Mar 22, 2019 | 24.68 | 24.68 | 23.52 | 23.57 | 46,004 | -1.12(-4.54%) |
Mar 21, 2019 | 25.06 | 25.20 | 24.52 | 24.69 | 29,135 | -0.26(-1.04%) |
Mar 20, 2019 | 25.07 | 25.39 | 24.86 | 24.95 | 12,932 | -0.03(-0.14%) |
Mar 19, 2019 | 25.22 | 25.65 | 24.98 | 24.98 | 42,113 | -0.16(-0.62%) |
Mar 18, 2019 | 25.22 | 25.65 | 25.10 | 25.14 | 22,888 | -0.08(-0.31%) |
Mar 15, 2019 | 25.32 | 25.72 | 25.15 | 25.22 | 54,463 | +0.01(+0.03%) |
Mar 14, 2019 | 25.57 | 25.95 | 25.21 | 25.21 | 30,446 | -0.27(-1.05%) |
Mar 13, 2019 | 25.83 | 25.91 | 25.36 | 25.47 | 37,584 | -0.32(-1.24%) |
Mar 12, 2019 | 25.48 | 26.35 | 25.48 | 25.79 | 15,737 | +0.27(+1.05%) |
Mar 11, 2019 | 25.39 | 25.59 | 25.01 | 25.53 | 14,274 | +0.22(+0.89%) |
Mar 08, 2019 | 25.33 | 25.91 | 25.06 | 25.30 | 14,369 | -0.09(-0.34%) |
Mar 07, 2019 | 26.05 | 26.31 | 25.34 | 25.39 | 8,619 | -0.51(-1.97%) |
Mar 06, 2019 | 26.15 | 27.09 | 25.89 | 25.90 | 19,911 | -0.39(-1.48%) |
Mar 05, 2019 | 26.75 | 27.04 | 26.04 | 26.29 | 15,404 | -0.22(-0.85%) |
Mar 04, 2019 | 26.89 | 27.12 | 26.24 | 26.51 | 18,939 | -0.37(-1.38%) |
Mar 01, 2019 | 26.32 | 26.96 | 26.05 | 26.88 | 26,073 | +0.76(+2.91%) |
Feb 28, 2019 | 26.42 | 26.64 | 25.94 | 26.12 | 10,163 | +0.03(+0.13%) |
Feb 27, 2019 | 26.06 | 26.56 | 26.06 | 26.09 | 11,527 | -0.23(-0.89%) |
Feb 26, 2019 | 26.29 | 26.57 | 25.91 | 26.32 | 9,888 | +0.20(+0.76%) |
Feb 25, 2019 | 26.80 | 26.87 | 26.12 | 26.12 | 14,727 | -0.72(-2.70%) |
Feb 22, 2019 | 27.05 | 27.52 | 26.77 | 26.85 | 18,888 | -0.28(-1.05%) |
Feb 21, 2019 | 26.54 | 27.18 | 26.54 | 27.13 | 21,804 | +0.67(+2.54%) |
Feb 20, 2019 | 26.23 | 26.72 | 26.23 | 26.46 | 11,731 | +0.22(+0.86%) |
Feb 19, 2019 | 25.53 | 26.45 | 25.53 | 26.23 | 35,917 | +0.57(+2.22%) |
Feb 15, 2019 | 25.66 | 25.80 | 25.60 | 25.66 | 23,755 | +0.08(+0.30%) |
Feb 14, 2019 | 25.65 | 25.72 | 25.41 | 25.59 | 13,210 | -0.10(-0.40%) |
Feb 13, 2019 | 25.73 | 25.73 | 25.36 | 25.69 | 27,063 | +0.26(+1.01%) |
Feb 12, 2019 | 25.05 | 25.55 | 24.86 | 25.43 | 35,421 | +0.55(+2.21%) |
Feb 11, 2019 | 24.78 | 24.92 | 24.70 | 24.88 | 19,206 | +0.20(+0.80%) |
Feb 08, 2019 | 24.99 | 25.03 | 24.67 | 24.68 | 11,638 | -0.24(-0.97%) |
Feb 07, 2019 | 25.05 | 25.08 | 24.81 | 24.93 | 9,998 | -0.09(-0.34%) |
Feb 06, 2019 | 25.07 | 25.17 | 24.89 | 25.01 | 21,644 | +0.08(+0.31%) |
Feb 05, 2019 | 24.78 | 25.23 | 24.67 | 24.93 | 40,017 | +0.07(+0.28%) |
Feb 04, 2019 | 24.87 | 25.26 | 24.75 | 24.87 | 6,004 | -0.01(-0.03%) |