Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.55 | 25.75 | 25.11 | 25.65 | 234,250 | +0.10(+0.39%) |
Apr 29, 2019 | 25.47 | 25.78 | 25.35 | 25.55 | 229,587 | +0.13(+0.51%) |
Apr 26, 2019 | 25.23 | 25.48 | 25.08 | 25.42 | 151,400 | +0.31(+1.23%) |
Apr 25, 2019 | 25.12 | 25.27 | 24.77 | 25.11 | 219,382 | -0.21(-0.83%) |
Apr 24, 2019 | 25.26 | 25.66 | 24.99 | 25.32 | 193,552 | +0.07(+0.28%) |
Apr 23, 2019 | 24.77 | 25.47 | 24.77 | 25.25 | 202,587 | +0.52(+2.10%) |
Apr 22, 2019 | 24.90 | 25.03 | 24.65 | 24.73 | 254,765 | -0.20(-0.80%) |
Apr 18, 2019 | 24.65 | 25.15 | 24.61 | 24.93 | 240,900 | +0.23(+0.93%) |
Apr 17, 2019 | 24.70 | 25.27 | 24.38 | 24.70 | 336,091 | -0.97(-3.78%) |
Apr 16, 2019 | 25.41 | 25.77 | 25.04 | 25.67 | 227,217 | +0.36(+1.42%) |
Apr 15, 2019 | 25.63 | 25.77 | 25.17 | 25.31 | 190,413 | -0.46(-1.79%) |
Apr 12, 2019 | 25.53 | 25.84 | 25.52 | 25.77 | 204,800 | +0.29(+1.14%) |
Apr 11, 2019 | 25.88 | 25.88 | 25.29 | 25.48 | 255,738 | -0.33(-1.28%) |
Apr 10, 2019 | 25.45 | 25.98 | 25.25 | 25.81 | 317,900 | +0.44(+1.73%) |
Apr 09, 2019 | 25.71 | 25.76 | 25.36 | 25.37 | 228,774 | -0.47(-1.82%) |
Apr 08, 2019 | 26.02 | 26.25 | 25.76 | 25.84 | 251,519 | -0.33(-1.26%) |
Apr 05, 2019 | 25.86 | 26.23 | 25.73 | 26.17 | 313,700 | +0.41(+1.59%) |
Apr 04, 2019 | 25.41 | 26.00 | 25.41 | 25.76 | 198,051 | +0.42(+1.66%) |
Apr 03, 2019 | 25.25 | 25.53 | 25.15 | 25.34 | 232,026 | +0.25(+1.00%) |
Apr 02, 2019 | 25.11 | 25.20 | 24.80 | 25.09 | 216,637 | +0.04(+0.16%) |
Apr 01, 2019 | 24.92 | 25.20 | 24.78 | 25.05 | 311,768 | +0.26(+1.05%) |
Mar 29, 2019 | 24.23 | 24.87 | 24.11 | 24.79 | 544,200 | +0.81(+3.38%) |
Mar 28, 2019 | 23.84 | 24.07 | 23.48 | 23.98 | 328,660 | +0.24(+1.01%) |
Mar 27, 2019 | 23.54 | 23.93 | 23.48 | 23.74 | 415,738 | +0.10(+0.42%) |
Mar 26, 2019 | 23.70 | 23.85 | 23.56 | 23.64 | 252,448 | +0.13(+0.55%) |
Mar 25, 2019 | 23.40 | 24.02 | 23.09 | 23.51 | 282,476 | +0.16(+0.69%) |
Mar 22, 2019 | 24.43 | 24.43 | 23.35 | 23.35 | 248,600 | -1.25(-5.08%) |
Mar 21, 2019 | 24.59 | 25.05 | 24.53 | 24.60 | 237,322 | +0.02(+0.08%) |
Mar 20, 2019 | 24.89 | 24.99 | 24.37 | 24.58 | 265,183 | -0.45(-1.80%) |
Mar 19, 2019 | 25.60 | 25.66 | 24.99 | 25.03 | 239,555 | -0.35(-1.38%) |
Mar 18, 2019 | 25.27 | 25.61 | 25.23 | 25.38 | 148,242 | +0.07(+0.28%) |
Mar 15, 2019 | 25.43 | 25.64 | 25.15 | 25.31 | 415,100 | +0.00(+0.00%) |
Mar 14, 2019 | 26.14 | 26.30 | 25.24 | 25.31 | 301,460 | -0.93(-3.54%) |
Mar 13, 2019 | 26.89 | 26.89 | 25.92 | 26.24 | 328,887 | -0.54(-2.02%) |
Mar 12, 2019 | 27.23 | 27.23 | 26.73 | 26.78 | 237,258 | -0.46(-1.69%) |
Mar 11, 2019 | 26.95 | 27.34 | 26.72 | 27.24 | 223,195 | +0.15(+0.55%) |
Mar 08, 2019 | 26.87 | 27.28 | 26.71 | 27.09 | 177,000 | +0.04(+0.15%) |
Mar 07, 2019 | 27.66 | 27.66 | 27.00 | 27.05 | 206,568 | -0.57(-2.06%) |
Mar 06, 2019 | 28.30 | 28.40 | 27.36 | 27.62 | 477,833 | -0.69(-2.44%) |
Mar 05, 2019 | 28.54 | 28.70 | 28.25 | 28.31 | 461,427 | -0.16(-0.56%) |
Mar 04, 2019 | 28.87 | 29.05 | 28.17 | 28.47 | 518,647 | -0.32(-1.11%) |
Mar 01, 2019 | 29.19 | 29.40 | 28.48 | 28.79 | 272,900 | -0.04(-0.14%) |
Feb 28, 2019 | 29.26 | 29.30 | 28.74 | 28.83 | 363,448 | -0.43(-1.47%) |
Feb 27, 2019 | 29.62 | 29.72 | 28.95 | 29.26 | 449,016 | -0.57(-1.91%) |
Feb 26, 2019 | 29.80 | 29.93 | 29.13 | 29.83 | 372,872 | +0.06(+0.20%) |
Feb 25, 2019 | 29.97 | 30.75 | 29.47 | 29.77 | 911,926 | +0.04(+0.13%) |
Feb 22, 2019 | 28.00 | 29.80 | 27.39 | 29.73 | 972,200 | +2.25(+8.19%) |
Feb 21, 2019 | 27.26 | 27.94 | 27.16 | 27.48 | 532,209 | +0.24(+0.88%) |
Feb 20, 2019 | 27.31 | 27.51 | 27.09 | 27.24 | 491,924 | -0.08(-0.29%) |
Feb 19, 2019 | 27.25 | 27.69 | 27.14 | 27.32 | 418,255 | -0.08(-0.29%) |
Feb 15, 2019 | 26.94 | 27.42 | 26.72 | 27.40 | 447,700 | +0.64(+2.39%) |
Feb 14, 2019 | 26.93 | 26.93 | 26.70 | 26.76 | 356,945 | -0.28(-1.04%) |
Feb 13, 2019 | 27.36 | 27.38 | 27.03 | 27.04 | 197,048 | -0.25(-0.92%) |
Feb 12, 2019 | 26.80 | 27.35 | 26.73 | 27.29 | 250,786 | +0.66(+2.48%) |
Feb 11, 2019 | 26.50 | 26.79 | 26.30 | 26.63 | 171,894 | +0.15(+0.57%) |
Feb 08, 2019 | 26.62 | 26.87 | 26.25 | 26.48 | 145,300 | -0.24(-0.90%) |
Feb 07, 2019 | 26.96 | 27.14 | 26.67 | 26.72 | 265,448 | -0.28(-1.04%) |
Feb 06, 2019 | 27.31 | 27.44 | 26.90 | 27.00 | 230,887 | -0.27(-0.99%) |
Feb 05, 2019 | 27.45 | 27.73 | 26.95 | 27.27 | 267,204 | -0.15(-0.55%) |
Feb 04, 2019 | 26.46 | 27.45 | 26.33 | 27.42 | 613,747 | +0.94(+3.55%) |