Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.74 | 26.04 | 25.25 | 25.72 | 131,655 | +0.07(+0.27%) |
Apr 29, 2019 | 25.19 | 25.87 | 25.08 | 25.65 | 117,945 | +0.43(+1.70%) |
Apr 26, 2019 | 25.03 | 25.57 | 24.61 | 25.22 | 132,500 | +0.23(+0.92%) |
Apr 25, 2019 | 25.39 | 25.54 | 24.63 | 24.99 | 123,878 | -0.49(-1.92%) |
Apr 24, 2019 | 24.31 | 25.57 | 23.86 | 25.48 | 73,076 | +1.17(+4.81%) |
Apr 23, 2019 | 24.34 | 24.65 | 23.90 | 24.31 | 89,117 | +0.04(+0.16%) |
Apr 22, 2019 | 25.22 | 25.22 | 24.15 | 24.27 | 84,844 | -0.92(-3.65%) |
Apr 18, 2019 | 25.15 | 25.68 | 24.98 | 25.19 | 115,200 | +0.06(+0.24%) |
Apr 17, 2019 | 25.00 | 25.18 | 24.57 | 25.13 | 95,013 | +0.18(+0.72%) |
Apr 16, 2019 | 24.48 | 25.43 | 24.32 | 24.95 | 95,324 | +0.80(+3.31%) |
Apr 15, 2019 | 23.99 | 24.34 | 23.84 | 24.15 | 78,541 | +0.09(+0.37%) |
Apr 12, 2019 | 24.40 | 24.94 | 23.79 | 24.06 | 108,800 | -0.17(-0.70%) |
Apr 11, 2019 | 23.93 | 24.35 | 23.80 | 24.23 | 95,052 | +0.32(+1.34%) |
Apr 10, 2019 | 23.90 | 24.50 | 23.67 | 23.91 | 103,625 | -0.04(-0.17%) |
Apr 09, 2019 | 24.61 | 24.70 | 23.71 | 23.95 | 175,635 | -0.55(-2.24%) |
Apr 08, 2019 | 24.88 | 24.95 | 23.96 | 24.50 | 277,471 | -0.44(-1.76%) |
Apr 05, 2019 | 25.00 | 25.30 | 24.25 | 24.94 | 139,300 | -0.05(-0.20%) |
Apr 04, 2019 | 24.66 | 25.36 | 24.43 | 24.99 | 168,252 | +0.36(+1.46%) |
Apr 03, 2019 | 25.37 | 25.40 | 24.58 | 24.63 | 127,646 | -0.57(-2.26%) |
Apr 02, 2019 | 25.87 | 25.88 | 24.98 | 25.20 | 220,571 | -0.70(-2.70%) |
Apr 01, 2019 | 26.75 | 27.02 | 25.87 | 25.90 | 151,799 | -0.74(-2.78%) |
Mar 29, 2019 | 27.54 | 27.61 | 26.42 | 26.64 | 110,700 | -0.70(-2.56%) |
Mar 28, 2019 | 27.38 | 27.95 | 26.69 | 27.34 | 63,770 | +0.02(+0.07%) |
Mar 27, 2019 | 26.93 | 27.60 | 26.80 | 27.32 | 104,992 | +0.39(+1.45%) |
Mar 26, 2019 | 27.75 | 27.75 | 26.26 | 26.93 | 82,442 | -0.28(-1.03%) |
Mar 25, 2019 | 26.68 | 27.65 | 25.36 | 27.21 | 118,778 | +0.55(+2.06%) |
Mar 22, 2019 | 27.01 | 27.03 | 26.13 | 26.66 | 178,300 | -0.49(-1.80%) |
Mar 21, 2019 | 26.56 | 27.37 | 26.10 | 27.15 | 138,024 | +0.51(+1.91%) |
Mar 20, 2019 | 25.59 | 26.99 | 25.35 | 26.64 | 157,430 | +1.03(+4.02%) |
Mar 19, 2019 | 25.43 | 26.61 | 25.20 | 25.61 | 116,289 | +0.07(+0.27%) |
Mar 18, 2019 | 26.73 | 28.24 | 25.04 | 25.54 | 238,692 | -1.12(-4.20%) |
Mar 15, 2019 | 25.37 | 27.02 | 25.37 | 26.66 | 254,200 | +1.39(+5.50%) |
Mar 14, 2019 | 25.34 | 25.85 | 24.86 | 25.27 | 264,826 | -0.07(-0.28%) |
Mar 13, 2019 | 28.13 | 28.56 | 23.26 | 25.34 | 817,744 | -5.56(-17.99%) |
Mar 12, 2019 | 30.91 | 31.29 | 29.54 | 30.90 | 141,415 | +0.26(+0.85%) |
Mar 11, 2019 | 28.69 | 30.90 | 28.52 | 30.64 | 227,119 | +1.87(+6.50%) |
Mar 08, 2019 | 27.47 | 28.85 | 26.38 | 28.77 | 229,800 | +1.11(+4.01%) |
Mar 07, 2019 | 27.01 | 28.05 | 26.11 | 27.66 | 201,358 | +0.59(+2.18%) |
Mar 06, 2019 | 26.87 | 27.45 | 26.07 | 27.07 | 190,567 | +0.06(+0.22%) |
Mar 05, 2019 | 29.68 | 29.68 | 26.55 | 27.01 | 113,956 | -2.61(-8.81%) |
Mar 04, 2019 | 30.33 | 30.47 | 28.79 | 29.62 | 93,088 | -0.74(-2.44%) |
Mar 01, 2019 | 32.33 | 32.33 | 30.26 | 30.36 | 101,200 | -1.68(-5.24%) |
Feb 28, 2019 | 32.42 | 32.44 | 31.62 | 32.04 | 67,672 | -0.39(-1.20%) |
Feb 27, 2019 | 32.00 | 32.75 | 31.19 | 32.43 | 65,784 | +0.05(+0.15%) |
Feb 26, 2019 | 33.72 | 34.25 | 32.23 | 32.38 | 74,854 | -1.57(-4.62%) |
Feb 25, 2019 | 33.05 | 34.23 | 32.79 | 33.95 | 119,939 | +1.18(+3.60%) |
Feb 22, 2019 | 31.04 | 33.09 | 31.04 | 32.77 | 102,000 | +1.17(+3.70%) |
Feb 21, 2019 | 32.31 | 32.60 | 31.43 | 31.60 | 43,432 | -0.87(-2.68%) |
Feb 20, 2019 | 33.81 | 34.07 | 32.16 | 32.47 | 119,419 | -1.31(-3.88%) |
Feb 19, 2019 | 32.14 | 34.39 | 32.10 | 33.78 | 147,968 | +1.66(+5.17%) |
Feb 15, 2019 | 31.42 | 32.21 | 31.27 | 32.12 | 71,300 | +1.05(+3.38%) |
Feb 14, 2019 | 30.99 | 31.68 | 30.88 | 31.07 | 65,215 | +0.08(+0.26%) |
Feb 13, 2019 | 30.56 | 31.23 | 30.30 | 30.99 | 62,854 | +0.50(+1.64%) |
Feb 12, 2019 | 29.09 | 30.95 | 29.09 | 30.49 | 104,049 | +1.57(+5.43%) |
Feb 11, 2019 | 29.45 | 29.50 | 28.75 | 28.92 | 54,072 | -0.44(-1.50%) |
Feb 08, 2019 | 28.78 | 29.52 | 28.61 | 29.36 | 74,600 | +0.38(+1.31%) |
Feb 07, 2019 | 29.69 | 30.25 | 28.36 | 28.98 | 71,429 | -1.01(-3.37%) |
Feb 06, 2019 | 29.91 | 30.19 | 29.17 | 29.99 | 89,265 | +0.00(+0.00%) |
Feb 05, 2019 | 30.56 | 31.40 | 29.95 | 29.99 | 113,334 | -0.37(-1.22%) |
Feb 04, 2019 | 30.00 | 30.42 | 29.69 | 30.36 | 105,705 | +0.34(+1.13%) |