Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.43 | 26.48 | 26.38 | 26.42 | 313,409 | -0.04(-0.15%) |
Apr 29, 2019 | 26.47 | 26.52 | 26.44 | 26.46 | 269,017 | -0.01(-0.04%) |
Apr 26, 2019 | 26.37 | 26.47 | 26.32 | 26.47 | 318,584 | +0.07(+0.27%) |
Apr 25, 2019 | 26.39 | 26.42 | 26.33 | 26.40 | 235,033 | -0.02(-0.08%) |
Apr 24, 2019 | 26.51 | 26.55 | 26.40 | 26.42 | 278,864 | -0.12(-0.45%) |
Apr 23, 2019 | 26.42 | 26.54 | 26.40 | 26.54 | 243,554 | +0.15(+0.57%) |
Apr 22, 2019 | 26.44 | 26.45 | 26.36 | 26.39 | 158,620 | -0.04(-0.15%) |
Apr 18, 2019 | 26.43 | 26.43 | 26.43 | 0 | +0.09(+0.34%) | |
Apr 17, 2019 | 26.32 | 26.35 | 26.26 | 26.34 | 105,419 | +0.07(+0.27%) |
Apr 16, 2019 | 26.33 | 26.35 | 26.27 | 26.27 | 164,183 | -0.02(-0.08%) |
Apr 15, 2019 | 26.19 | 26.31 | 26.17 | 26.29 | 171,569 | +0.06(+0.23%) |
Apr 12, 2019 | 26.22 | 26.25 | 26.17 | 26.23 | 144,545 | +0.11(+0.42%) |
Apr 11, 2019 | 26.13 | 26.22 | 26.11 | 26.12 | 222,234 | +0.02(+0.08%) |
Apr 10, 2019 | 26.06 | 26.12 | 26.06 | 26.10 | 130,544 | +0.09(+0.35%) |
Apr 09, 2019 | 26.02 | 26.02 | 25.94 | 26.01 | 163,978 | -0.09(-0.34%) |
Apr 08, 2019 | 26.06 | 26.10 | 25.97 | 26.10 | 187,176 | +0.03(+0.12%) |
Apr 05, 2019 | 26.00 | 26.07 | 25.98 | 26.07 | 118,990 | +0.12(+0.46%) |
Apr 04, 2019 | 25.88 | 25.95 | 25.86 | 25.95 | 60,891 | +0.06(+0.23%) |
Apr 03, 2019 | 25.91 | 25.99 | 25.84 | 25.89 | 168,043 | +0.02(+0.08%) |
Apr 02, 2019 | 25.84 | 25.87 | 25.78 | 25.87 | 86,084 | +0.06(+0.23%) |
Apr 01, 2019 | 25.74 | 25.81 | 25.70 | 25.81 | 1,242,653 | +0.20(+0.78%) |
Mar 29, 2019 | 25.75 | 25.75 | 25.57 | 25.61 | 135,650 | -0.09(-0.35%) |
Mar 28, 2019 | 25.59 | 25.71 | 25.59 | 25.70 | 474,656 | +0.08(+0.31%) |
Mar 27, 2019 | 25.65 | 25.71 | 25.55 | 25.62 | 759,635 | -0.04(-0.16%) |
Mar 26, 2019 | 25.64 | 25.71 | 25.60 | 25.66 | 305,925 | +0.14(+0.55%) |
Mar 25, 2019 | 25.52 | 25.58 | 25.44 | 25.52 | 388,348 | -0.22(-0.85%) |
Mar 22, 2019 | 25.87 | 25.89 | 25.67 | 25.74 | 353,516 | -0.25(-0.96%) |
Mar 21, 2019 | 25.82 | 26.01 | 25.81 | 25.99 | 190,107 | +0.12(+0.46%) |
Mar 20, 2019 | 25.87 | 25.92 | 25.76 | 25.87 | 231,805 | -0.03(-0.12%) |
Mar 19, 2019 | 26.01 | 26.03 | 25.88 | 25.90 | 372,303 | -0.09(-0.35%) |
Mar 18, 2019 | 25.83 | 25.99 | 25.82 | 25.99 | 327,690 | +0.19(+0.74%) |
Mar 15, 2019 | 25.85 | 25.86 | 25.78 | 25.80 | 156,150 | +0.08(+0.31%) |
Mar 14, 2019 | 25.82 | 25.82 | 25.71 | 25.72 | 421,981 | -0.09(-0.35%) |
Mar 13, 2019 | 25.86 | 25.91 | 25.79 | 25.81 | 205,082 | +0.04(+0.16%) |
Mar 12, 2019 | 25.78 | 25.79 | 25.72 | 25.77 | 202,577 | +0.04(+0.16%) |
Mar 11, 2019 | 25.53 | 25.77 | 25.53 | 25.73 | 244,282 | +0.18(+0.70%) |
Mar 08, 2019 | 25.48 | 25.55 | 25.38 | 25.55 | 370,163 | -0.08(-0.31%) |
Mar 07, 2019 | 25.65 | 25.68 | 25.52 | 25.63 | 253,909 | -0.06(-0.23%) |
Mar 06, 2019 | 25.70 | 25.77 | 25.67 | 25.69 | 267,804 | +0.00(+0.00%) |
Mar 05, 2019 | 25.65 | 25.70 | 25.65 | 25.69 | 224,922 | +0.08(+0.31%) |
Mar 04, 2019 | 25.70 | 25.70 | 25.47 | 25.61 | 342,400 | -0.03(-0.12%) |
Mar 01, 2019 | 25.66 | 25.73 | 25.63 | 25.64 | 314,269 | +0.10(+0.39%) |
Feb 28, 2019 | 25.57 | 25.63 | 25.49 | 25.54 | 264,754 | -0.10(-0.39%) |
Feb 27, 2019 | 25.59 | 25.65 | 25.51 | 25.64 | 230,398 | +0.02(+0.08%) |
Feb 26, 2019 | 25.58 | 25.69 | 25.58 | 25.62 | 198,598 | +0.01(+0.04%) |
Feb 25, 2019 | 25.58 | 25.66 | 25.58 | 25.61 | 244,459 | +0.08(+0.31%) |
Feb 22, 2019 | 25.57 | 25.62 | 25.50 | 25.53 | 253,987 | +0.01(+0.04%) |
Feb 21, 2019 | 25.50 | 25.55 | 25.47 | 25.52 | 290,250 | -0.03(-0.12%) |
Feb 20, 2019 | 25.41 | 25.56 | 25.40 | 25.55 | 229,763 | +0.16(+0.63%) |
Feb 19, 2019 | 25.26 | 25.43 | 25.23 | 25.39 | 303,006 | +0.14(+0.55%) |
Feb 15, 2019 | 25.25 | 25.25 | 25.25 | 0 | +0.23(+0.92%) | |
Feb 14, 2019 | 24.90 | 25.08 | 24.90 | 25.02 | 413,409 | +0.13(+0.52%) |
Feb 13, 2019 | 24.97 | 25.00 | 24.89 | 24.89 | 134,280 | -0.02(-0.08%) |
Feb 12, 2019 | 24.88 | 24.93 | 24.82 | 24.91 | 79,245 | +0.12(+0.48%) |
Feb 11, 2019 | 24.93 | 24.93 | 24.77 | 24.79 | 381,819 | -0.11(-0.44%) |
Feb 08, 2019 | 24.93 | 24.93 | 24.79 | 24.90 | 173,973 | -0.11(-0.44%) |
Feb 07, 2019 | 24.98 | 25.04 | 24.82 | 25.01 | 178,173 | -0.01(-0.04%) |
Feb 06, 2019 | 24.97 | 25.08 | 24.95 | 25.02 | 311,363 | +0.02(+0.08%) |
Feb 05, 2019 | 24.90 | 25.00 | 24.89 | 25.00 | 220,930 | +0.16(+0.64%) |
Feb 04, 2019 | 24.72 | 24.86 | 24.70 | 24.84 | 137,392 | +0.13(+0.53%) |