Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.88 | 26.11 | 25.88 | 26.06 | 5,419 | +0.26(+0.99%) |
Apr 29, 2019 | 26.06 | 26.06 | 25.78 | 25.81 | 3,315 | -0.29(-1.11%) |
Apr 26, 2019 | 26.05 | 26.11 | 25.97 | 26.09 | 3,535 | +0.16(+0.63%) |
Apr 25, 2019 | 25.91 | 25.99 | 25.91 | 25.93 | 3,127 | -0.07(-0.26%) |
Apr 24, 2019 | 26.10 | 26.10 | 25.92 | 26.00 | 1,475 | +0.23(+0.88%) |
Apr 23, 2019 | 25.47 | 25.77 | 25.47 | 25.77 | 1,417 | +0.33(+1.28%) |
Apr 22, 2019 | 25.32 | 25.45 | 25.25 | 25.45 | 1,345 | -0.29(-1.13%) |
Apr 18, 2019 | 25.61 | 25.77 | 25.60 | 25.74 | 7,412 | +0.19(+0.73%) |
Apr 17, 2019 | 25.63 | 25.66 | 25.47 | 25.55 | 9,459 | -0.25(-0.97%) |
Apr 16, 2019 | 26.31 | 26.31 | 25.66 | 25.80 | 4,787 | -0.66(-2.49%) |
Apr 15, 2019 | 26.60 | 26.60 | 26.40 | 26.46 | 5,646 | -0.13(-0.50%) |
Apr 12, 2019 | 26.38 | 26.59 | 26.33 | 26.59 | 3,535 | +0.11(+0.43%) |
Apr 11, 2019 | 26.62 | 26.62 | 26.38 | 26.48 | 17,114 | -0.01(-0.05%) |
Apr 10, 2019 | 26.35 | 26.50 | 26.35 | 26.49 | 1,457 | +0.21(+0.80%) |
Apr 09, 2019 | 26.50 | 26.50 | 26.28 | 26.28 | 4,315 | -0.17(-0.65%) |
Apr 08, 2019 | 26.41 | 26.45 | 26.41 | 26.45 | 2,758 | -0.12(-0.44%) |
Apr 05, 2019 | 26.57 | 26.57 | 26.46 | 26.57 | 3,649 | +0.19(+0.70%) |
Apr 04, 2019 | 26.45 | 26.45 | 26.29 | 26.38 | 31,351 | -0.07(-0.25%) |
Apr 03, 2019 | 26.60 | 26.60 | 26.45 | 26.45 | 3,937 | -0.05(-0.19%) |
Apr 02, 2019 | 26.25 | 26.50 | 26.25 | 26.50 | 77,531 | +0.21(+0.81%) |
Apr 01, 2019 | 26.36 | 26.36 | 26.04 | 26.29 | 48,187 | +0.00(+0.01%) |
Mar 29, 2019 | 26.33 | 26.33 | 26.27 | 26.29 | 8,097 | -0.05(-0.20%) |
Mar 28, 2019 | 26.27 | 26.34 | 26.15 | 26.34 | 3,617 | +0.23(+0.87%) |
Mar 27, 2019 | 26.28 | 26.28 | 26.11 | 26.11 | 1,156 | -0.09(-0.36%) |
Mar 26, 2019 | 26.15 | 26.21 | 26.07 | 26.21 | 5,000 | +0.20(+0.76%) |
Mar 25, 2019 | 26.09 | 26.09 | 26.01 | 26.01 | 2,992 | -0.04(-0.14%) |
Mar 22, 2019 | 26.21 | 26.21 | 26.05 | 26.05 | 1,482 | -0.06(-0.24%) |
Mar 21, 2019 | 26.04 | 26.11 | 26.04 | 26.11 | 4,574 | +0.46(+1.78%) |
Mar 20, 2019 | 25.54 | 25.80 | 25.40 | 25.65 | 4,169 | +0.09(+0.36%) |
Mar 19, 2019 | 25.67 | 25.71 | 25.56 | 25.56 | 5,063 | -0.17(-0.65%) |
Mar 18, 2019 | 25.85 | 25.89 | 25.60 | 25.73 | 12,487 | -0.08(-0.33%) |
Mar 15, 2019 | 26.10 | 26.10 | 25.81 | 25.81 | 3,791 | -0.14(-0.56%) |
Mar 14, 2019 | 26.00 | 26.00 | 25.84 | 25.96 | 4,559 | +0.03(+0.13%) |
Mar 13, 2019 | 25.94 | 25.97 | 25.89 | 25.92 | 12,719 | +0.13(+0.52%) |
Mar 12, 2019 | 25.78 | 25.85 | 25.72 | 25.79 | 4,118 | +0.07(+0.29%) |
Mar 11, 2019 | 25.45 | 25.72 | 25.45 | 25.72 | 2,115 | +0.38(+1.51%) |
Mar 08, 2019 | 25.14 | 25.33 | 25.14 | 25.33 | 2,872 | +0.08(+0.32%) |
Mar 07, 2019 | 25.43 | 25.47 | 25.25 | 25.25 | 3,655 | -0.10(-0.41%) |
Mar 06, 2019 | 25.42 | 25.43 | 25.32 | 25.36 | 1,885 | -0.11(-0.42%) |
Mar 05, 2019 | 25.36 | 25.49 | 25.34 | 25.46 | 4,012 | +0.09(+0.37%) |
Mar 04, 2019 | 25.43 | 25.43 | 25.10 | 25.37 | 80,313 | +0.09(+0.34%) |
Mar 01, 2019 | 25.32 | 25.33 | 25.03 | 25.28 | 29,531 | -0.08(-0.31%) |
Feb 28, 2019 | 25.25 | 25.53 | 25.25 | 25.36 | 285,477 | +0.10(+0.41%) |
Feb 27, 2019 | 25.24 | 25.26 | 25.05 | 25.25 | 12,651 | -0.05(-0.21%) |
Feb 26, 2019 | 25.41 | 25.41 | 25.31 | 25.31 | 9,150 | -0.10(-0.41%) |
Feb 25, 2019 | 25.52 | 25.52 | 25.40 | 25.41 | 4,070 | -0.17(-0.68%) |
Feb 22, 2019 | 25.63 | 25.73 | 25.59 | 25.59 | 5,170 | +0.10(+0.38%) |
Feb 21, 2019 | 25.16 | 25.49 | 25.16 | 25.49 | 230,110 | +0.09(+0.37%) |
Feb 20, 2019 | 25.44 | 25.48 | 25.25 | 25.40 | 87,074 | -0.16(-0.64%) |
Feb 19, 2019 | 25.46 | 25.61 | 25.44 | 25.56 | 8,572 | +0.09(+0.34%) |
Feb 15, 2019 | 25.42 | 25.47 | 25.41 | 25.47 | 3,217 | +0.13(+0.51%) |
Feb 14, 2019 | 25.30 | 25.37 | 25.30 | 25.34 | 1,553 | +0.01(+0.02%) |
Feb 13, 2019 | 25.24 | 25.34 | 25.24 | 25.34 | 1,506 | +0.20(+0.78%) |
Feb 12, 2019 | 25.10 | 25.22 | 25.08 | 25.14 | 9,784 | -0.18(-0.73%) |
Feb 11, 2019 | 25.35 | 25.39 | 25.26 | 25.32 | 20,497 | +0.07(+0.28%) |
Feb 08, 2019 | 25.25 | 25.28 | 25.12 | 25.25 | 23,671 | -0.02(-0.07%) |
Feb 07, 2019 | 24.91 | 25.27 | 24.91 | 25.27 | 4,536 | +0.19(+0.75%) |
Feb 06, 2019 | 25.25 | 25.25 | 25.04 | 25.08 | 2,654 | -0.16(-0.64%) |
Feb 05, 2019 | 25.05 | 25.25 | 25.02 | 25.25 | 147,695 | +0.13(+0.50%) |
Feb 04, 2019 | 24.94 | 25.12 | 24.79 | 25.12 | 37,091 | +0.15(+0.61%) |