Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.61 | 26.63 | 26.40 | 26.58 | 294,277 | -0.05(-0.20%) |
Apr 29, 2019 | 26.51 | 26.71 | 26.51 | 26.63 | 205,779 | +0.09(+0.33%) |
Apr 26, 2019 | 26.49 | 26.65 | 26.44 | 26.54 | 227,265 | +0.04(+0.17%) |
Apr 25, 2019 | 26.80 | 26.80 | 26.45 | 26.50 | 200,630 | -0.46(-1.69%) |
Apr 24, 2019 | 26.98 | 27.08 | 26.86 | 26.95 | 225,712 | -0.03(-0.10%) |
Apr 23, 2019 | 26.98 | 26.99 | 26.75 | 26.98 | 163,385 | -0.01(-0.03%) |
Apr 22, 2019 | 26.87 | 27.02 | 26.86 | 26.99 | 132,701 | +0.07(+0.26%) |
Apr 18, 2019 | 26.87 | 26.95 | 26.77 | 26.92 | 272,103 | +0.05(+0.20%) |
Apr 17, 2019 | 27.16 | 27.21 | 26.86 | 26.86 | 264,735 | -0.34(-1.26%) |
Apr 16, 2019 | 27.15 | 27.21 | 27.11 | 27.21 | 160,669 | +0.17(+0.62%) |
Apr 15, 2019 | 27.05 | 27.11 | 26.96 | 27.04 | 125,657 | -0.01(-0.03%) |
Apr 12, 2019 | 27.01 | 27.08 | 26.93 | 27.05 | 231,030 | +0.14(+0.52%) |
Apr 11, 2019 | 26.97 | 26.97 | 26.78 | 26.91 | 188,903 | +0.01(+0.03%) |
Apr 10, 2019 | 26.60 | 26.91 | 26.60 | 26.90 | 292,974 | +0.30(+1.12%) |
Apr 09, 2019 | 26.65 | 26.69 | 26.51 | 26.60 | 254,229 | -0.12(-0.46%) |
Apr 08, 2019 | 26.55 | 26.72 | 26.44 | 26.72 | 314,556 | +0.11(+0.43%) |
Apr 05, 2019 | 26.59 | 26.66 | 26.55 | 26.61 | 313,973 | +0.08(+0.30%) |
Apr 04, 2019 | 26.60 | 26.69 | 26.43 | 26.53 | 808,434 | -0.03(-0.12%) |
Apr 03, 2019 | 26.54 | 26.64 | 26.44 | 26.56 | 530,085 | +0.20(+0.75%) |
Apr 02, 2019 | 26.43 | 26.56 | 26.32 | 26.37 | 662,173 | -0.04(-0.13%) |
Apr 01, 2019 | 26.30 | 26.40 | 26.23 | 26.40 | 1,480,603 | +0.33(+1.28%) |
Mar 29, 2019 | 26.03 | 26.07 | 25.87 | 26.07 | 1,625,202 | +0.18(+0.71%) |
Mar 28, 2019 | 26.14 | 26.19 | 25.75 | 25.88 | 308,595 | -0.19(-0.74%) |
Mar 27, 2019 | 26.13 | 26.29 | 25.94 | 26.08 | 339,064 | -0.06(-0.23%) |
Mar 26, 2019 | 26.01 | 26.17 | 25.89 | 26.14 | 936,914 | +0.31(+1.19%) |
Mar 25, 2019 | 25.77 | 25.89 | 25.66 | 25.83 | 464,673 | -0.01(-0.03%) |
Mar 22, 2019 | 26.00 | 26.11 | 25.76 | 25.84 | 516,026 | -0.25(-0.94%) |
Mar 21, 2019 | 25.64 | 26.15 | 25.64 | 26.08 | 262,454 | +0.40(+1.57%) |
Mar 20, 2019 | 25.75 | 25.91 | 25.61 | 25.68 | 536,942 | -0.09(-0.36%) |
Mar 19, 2019 | 26.04 | 26.04 | 25.69 | 25.77 | 367,487 | -0.17(-0.67%) |
Mar 18, 2019 | 25.96 | 26.04 | 25.82 | 25.95 | 542,543 | +0.05(+0.20%) |
Mar 15, 2019 | 25.77 | 25.96 | 25.77 | 25.90 | 305,502 | +0.20(+0.78%) |
Mar 14, 2019 | 25.74 | 25.78 | 25.64 | 25.70 | 682,477 | +0.01(+0.03%) |
Mar 13, 2019 | 25.67 | 25.78 | 25.63 | 25.69 | 428,658 | +0.09(+0.34%) |
Mar 12, 2019 | 25.56 | 25.74 | 25.55 | 25.60 | 917,899 | +0.04(+0.17%) |
Mar 11, 2019 | 25.22 | 25.58 | 24.82 | 25.56 | 1,595,878 | +0.37(+1.49%) |
Mar 08, 2019 | 25.05 | 25.19 | 24.90 | 25.18 | 479,830 | -0.03(-0.10%) |
Mar 07, 2019 | 25.26 | 25.37 | 25.13 | 25.21 | 366,118 | -0.03(-0.10%) |
Mar 06, 2019 | 25.43 | 25.43 | 25.18 | 25.23 | 550,202 | -0.16(-0.62%) |
Mar 05, 2019 | 25.60 | 25.66 | 25.36 | 25.39 | 745,290 | -0.19(-0.75%) |
Mar 04, 2019 | 25.95 | 25.97 | 25.36 | 25.58 | 532,775 | -0.30(-1.14%) |
Mar 01, 2019 | 26.00 | 26.00 | 25.78 | 25.88 | 469,845 | +0.01(+0.03%) |
Feb 28, 2019 | 25.93 | 26.00 | 25.85 | 25.87 | 348,715 | -0.09(-0.34%) |
Feb 27, 2019 | 25.85 | 25.98 | 25.80 | 25.96 | 479,638 | +0.04(+0.17%) |
Feb 26, 2019 | 25.88 | 25.99 | 25.88 | 25.91 | 1,097,548 | -0.04(-0.17%) |
Feb 25, 2019 | 26.11 | 26.11 | 25.94 | 25.96 | 659,981 | +0.00(+0.00%) |
Feb 22, 2019 | 25.82 | 25.97 | 25.77 | 25.96 | 293,567 | +0.25(+0.98%) |
Feb 21, 2019 | 25.76 | 25.77 | 25.55 | 25.70 | 376,556 | -0.10(-0.37%) |
Feb 20, 2019 | 25.63 | 25.89 | 25.63 | 25.80 | 335,730 | +0.20(+0.78%) |
Feb 19, 2019 | 25.43 | 25.68 | 25.36 | 25.60 | 204,752 | +0.13(+0.51%) |
Feb 15, 2019 | 25.03 | 25.47 | 25.03 | 25.47 | 255,924 | +0.59(+2.38%) |
Feb 14, 2019 | 24.79 | 25.06 | 24.79 | 24.88 | 347,634 | +0.02(+0.07%) |
Feb 13, 2019 | 24.85 | 24.90 | 24.70 | 24.86 | 282,434 | +0.06(+0.25%) |
Feb 12, 2019 | 24.69 | 24.86 | 24.67 | 24.80 | 395,326 | +0.22(+0.89%) |
Feb 11, 2019 | 24.47 | 24.61 | 24.47 | 24.58 | 793,353 | +0.17(+0.68%) |
Feb 08, 2019 | 24.08 | 24.42 | 24.05 | 24.42 | 291,845 | +0.33(+1.37%) |
Feb 07, 2019 | 24.22 | 24.22 | 23.88 | 24.08 | 345,885 | -0.23(-0.93%) |
Feb 06, 2019 | 24.27 | 24.42 | 24.27 | 24.31 | 289,434 | +0.03(+0.14%) |
Feb 05, 2019 | 24.42 | 24.43 | 24.26 | 24.28 | 278,708 | -0.12(-0.50%) |
Feb 04, 2019 | 24.42 | 24.44 | 24.32 | 24.40 | 675,564 | -0.05(-0.21%) |