Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.44 | 26.04 | 25.25 | 26.01 | 1,489 | +0.49(+1.91%) |
Apr 29, 2019 | 25.68 | 26.15 | 25.45 | 25.52 | 33,756 | -0.55(-2.10%) |
Apr 26, 2019 | 25.40 | 26.07 | 25.40 | 26.07 | 15,300 | +0.28(+1.07%) |
Apr 25, 2019 | 25.48 | 25.82 | 25.28 | 25.79 | 32,192 | +0.01(+0.02%) |
Apr 24, 2019 | 25.06 | 26.01 | 25.06 | 25.79 | 21,247 | +0.51(+2.04%) |
Apr 23, 2019 | 24.70 | 25.27 | 24.55 | 25.27 | 20,040 | +0.66(+2.68%) |
Apr 22, 2019 | 24.78 | 25.05 | 24.17 | 24.61 | 15,315 | -0.62(-2.44%) |
Apr 18, 2019 | 24.77 | 25.30 | 24.77 | 25.23 | 6,500 | +0.43(+1.73%) |
Apr 17, 2019 | 25.13 | 25.13 | 24.55 | 24.80 | 31,576 | -0.48(-1.89%) |
Apr 16, 2019 | 26.55 | 26.57 | 25.13 | 25.28 | 7,171 | -1.31(-4.92%) |
Apr 15, 2019 | 25.42 | 26.88 | 25.42 | 26.59 | 10,435 | -0.17(-0.65%) |
Apr 12, 2019 | 26.53 | 26.76 | 26.25 | 26.76 | 53,600 | +0.22(+0.82%) |
Apr 11, 2019 | 26.84 | 26.92 | 26.44 | 26.54 | 3,579 | -0.33(-1.21%) |
Apr 10, 2019 | 26.61 | 26.87 | 26.61 | 26.87 | 797 | +0.54(+2.03%) |
Apr 09, 2019 | 26.33 | 26.33 | 26.33 | 26.33 | 45 | -0.36(-1.34%) |
Apr 08, 2019 | 26.98 | 26.98 | 26.60 | 26.69 | 2,847 | -0.28(-1.05%) |
Apr 05, 2019 | 26.80 | 26.97 | 26.75 | 26.97 | 600 | +0.26(+0.97%) |
Apr 04, 2019 | 26.58 | 26.72 | 26.58 | 26.72 | 864 | -0.05(-0.17%) |
Apr 03, 2019 | 26.70 | 26.90 | 26.70 | 26.76 | 597 | -0.10(-0.37%) |
Apr 02, 2019 | 26.33 | 26.86 | 26.30 | 26.86 | 3,244 | +0.34(+1.27%) |
Apr 01, 2019 | 26.25 | 26.52 | 26.00 | 26.52 | 40,146 | +0.17(+0.64%) |
Mar 29, 2019 | 26.85 | 26.85 | 26.34 | 26.35 | 44,300 | -0.42(-1.57%) |
Mar 28, 2019 | 26.43 | 26.79 | 26.43 | 26.78 | 7,486 | +0.56(+2.15%) |
Mar 27, 2019 | 25.25 | 26.39 | 24.65 | 26.21 | 3,277 | +0.01(+0.03%) |
Mar 26, 2019 | 26.00 | 26.20 | 25.89 | 26.20 | 6,289 | +0.33(+1.28%) |
Mar 25, 2019 | 25.88 | 26.00 | 25.58 | 25.87 | 54,397 | -0.07(-0.27%) |
Mar 22, 2019 | 26.22 | 26.54 | 25.94 | 25.94 | 43,100 | -0.23(-0.89%) |
Mar 21, 2019 | 25.67 | 26.18 | 25.67 | 26.18 | 5,508 | +0.92(+3.64%) |
Mar 20, 2019 | 25.03 | 25.32 | 24.79 | 25.26 | 7,264 | +0.16(+0.64%) |
Mar 19, 2019 | 25.33 | 25.33 | 24.75 | 25.09 | 6,235 | -0.19(-0.77%) |
Mar 18, 2019 | 25.66 | 25.74 | 25.12 | 25.29 | 5,351 | -0.29(-1.12%) |
Mar 15, 2019 | 25.99 | 25.99 | 25.58 | 25.58 | 4,400 | -0.34(-1.31%) |
Mar 14, 2019 | 25.77 | 25.91 | 25.34 | 25.91 | 690 | +0.11(+0.43%) |
Mar 13, 2019 | 25.91 | 25.91 | 25.39 | 25.80 | 4,670 | +0.21(+0.83%) |
Mar 12, 2019 | 25.55 | 25.64 | 25.28 | 25.59 | 2,605 | +0.09(+0.35%) |
Mar 11, 2019 | 25.15 | 25.51 | 25.15 | 25.50 | 7,433 | +0.66(+2.65%) |
Mar 08, 2019 | 24.87 | 24.96 | 24.66 | 24.84 | 700 | +0.10(+0.39%) |
Mar 07, 2019 | 25.22 | 25.22 | 24.75 | 24.75 | 1,112 | -0.22(-0.89%) |
Mar 06, 2019 | 25.07 | 25.07 | 24.94 | 24.97 | 421 | -0.26(-1.03%) |
Mar 05, 2019 | 25.23 | 25.23 | 25.23 | 25.23 | 6 | +0.19(+0.76%) |
Mar 04, 2019 | 25.04 | 25.04 | 25.04 | 25.04 | 82 | +0.19(+0.75%) |
Mar 01, 2019 | 24.40 | 24.85 | 24.40 | 24.85 | 300 | -0.33(-1.30%) |
Feb 28, 2019 | 25.59 | 25.59 | 25.18 | 25.18 | 354 | +0.20(+0.79%) |
Feb 27, 2019 | 25.00 | 25.04 | 24.75 | 24.98 | 3,093 | -0.33(-1.30%) |
Feb 26, 2019 | 25.28 | 25.31 | 25.24 | 25.31 | 350 | -0.12(-0.47%) |
Feb 25, 2019 | 25.69 | 25.69 | 25.43 | 25.43 | 310 | -0.32(-1.25%) |
Feb 22, 2019 | 25.90 | 25.91 | 25.75 | 25.75 | 400 | +0.29(+1.13%) |
Feb 21, 2019 | 25.38 | 25.46 | 25.38 | 25.46 | 137 | +0.08(+0.33%) |
Feb 20, 2019 | 25.30 | 25.38 | 25.30 | 25.38 | 329 | -0.36(-1.42%) |
Feb 19, 2019 | 25.73 | 25.89 | 25.38 | 25.74 | 2,494 | +0.09(+0.36%) |
Feb 15, 2019 | 24.40 | 25.65 | 24.40 | 25.65 | 700 | +0.21(+0.83%) |
Feb 14, 2019 | 25.30 | 25.50 | 25.30 | 25.44 | 3,249 | +0.11(+0.44%) |
Feb 13, 2019 | 25.05 | 25.33 | 25.05 | 25.33 | 1,209 | +0.28(+1.11%) |
Feb 12, 2019 | 25.10 | 25.11 | 25.00 | 25.05 | 1,757 | -0.47(-1.85%) |
Feb 11, 2019 | 25.58 | 25.58 | 25.52 | 25.52 | 1,878 | +0.13(+0.52%) |
Feb 08, 2019 | 25.40 | 25.50 | 25.30 | 25.39 | 5,000 | -0.02(-0.06%) |
Feb 07, 2019 | 24.73 | 25.41 | 24.73 | 25.41 | 807 | +0.49(+1.95%) |
Feb 06, 2019 | 24.95 | 25.00 | 24.91 | 24.92 | 677 | -0.24(-0.97%) |
Feb 05, 2019 | 24.69 | 25.16 | 24.69 | 25.16 | 1,034 | +0.25(+1.02%) |
Feb 04, 2019 | 26.23 | 26.23 | 24.34 | 24.91 | 1,270 | +0.37(+1.53%) |