Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.40 | 26.40 | 22.78 | 23.36 | 308,107 | -3.81(-14.03%) |
Apr 29, 2019 | 27.79 | 27.79 | 26.29 | 27.17 | 73,205 | -0.21(-0.78%) |
Apr 26, 2019 | 27.32 | 27.84 | 26.64 | 27.39 | 68,709 | +0.37(+1.38%) |
Apr 25, 2019 | 26.32 | 27.13 | 25.98 | 27.01 | 69,729 | +0.83(+3.18%) |
Apr 24, 2019 | 25.69 | 26.33 | 25.55 | 26.18 | 40,182 | +0.63(+2.45%) |
Apr 23, 2019 | 25.22 | 25.79 | 24.90 | 25.56 | 34,518 | +0.60(+2.40%) |
Apr 22, 2019 | 24.38 | 25.07 | 24.16 | 24.96 | 32,319 | +0.58(+2.38%) |
Apr 18, 2019 | 24.47 | 24.51 | 23.58 | 24.38 | 39,491 | -0.07(-0.27%) |
Apr 17, 2019 | 26.10 | 26.10 | 24.34 | 24.44 | 60,827 | -1.47(-5.66%) |
Apr 16, 2019 | 25.96 | 26.15 | 25.26 | 25.91 | 39,615 | +0.05(+0.18%) |
Apr 15, 2019 | 25.99 | 26.07 | 25.35 | 25.86 | 27,895 | -0.12(-0.47%) |
Apr 12, 2019 | 25.96 | 26.33 | 25.86 | 25.98 | 29,431 | +0.15(+0.58%) |
Apr 11, 2019 | 25.70 | 25.90 | 25.48 | 25.84 | 34,092 | +0.27(+1.06%) |
Apr 10, 2019 | 25.29 | 25.60 | 25.18 | 25.56 | 19,553 | +0.37(+1.48%) |
Apr 09, 2019 | 24.73 | 25.25 | 24.20 | 25.19 | 36,411 | +0.42(+1.70%) |
Apr 08, 2019 | 24.96 | 25.12 | 24.65 | 24.77 | 23,272 | -0.16(-0.64%) |
Apr 05, 2019 | 25.08 | 25.79 | 24.57 | 24.93 | 42,702 | -0.20(-0.78%) |
Apr 04, 2019 | 25.51 | 25.58 | 24.58 | 25.13 | 38,743 | -0.36(-1.43%) |
Apr 03, 2019 | 26.28 | 26.32 | 25.47 | 25.49 | 28,444 | -0.61(-2.33%) |
Apr 02, 2019 | 25.91 | 26.12 | 25.45 | 26.10 | 42,909 | +0.20(+0.76%) |
Apr 01, 2019 | 26.46 | 26.63 | 25.70 | 25.90 | 55,988 | -0.35(-1.32%) |
Mar 29, 2019 | 26.65 | 26.96 | 26.06 | 26.25 | 55,759 | -0.32(-1.20%) |
Mar 28, 2019 | 26.34 | 26.63 | 25.94 | 26.56 | 50,804 | +0.23(+0.89%) |
Mar 27, 2019 | 26.19 | 26.38 | 25.55 | 26.33 | 59,610 | +0.17(+0.64%) |
Mar 26, 2019 | 26.35 | 26.56 | 25.92 | 26.16 | 75,781 | -0.12(-0.46%) |
Mar 25, 2019 | 25.84 | 26.46 | 25.42 | 26.28 | 90,508 | +0.50(+1.92%) |
Mar 22, 2019 | 25.76 | 26.24 | 25.65 | 25.79 | 72,883 | -0.13(-0.50%) |
Mar 21, 2019 | 24.42 | 26.24 | 24.29 | 25.92 | 90,702 | +1.39(+5.68%) |
Mar 20, 2019 | 23.85 | 24.74 | 23.64 | 24.53 | 58,687 | +0.62(+2.58%) |
Mar 19, 2019 | 23.98 | 24.72 | 23.36 | 23.91 | 144,441 | +0.04(+0.16%) |
Mar 18, 2019 | 24.62 | 24.99 | 23.61 | 23.87 | 64,962 | -0.69(-2.82%) |
Mar 15, 2019 | 23.95 | 24.82 | 23.83 | 24.56 | 58,434 | +0.68(+2.86%) |
Mar 14, 2019 | 22.66 | 24.06 | 22.18 | 23.88 | 57,183 | +1.07(+4.67%) |
Mar 13, 2019 | 22.53 | 23.30 | 22.42 | 22.82 | 126,507 | +0.14(+0.62%) |
Mar 12, 2019 | 23.36 | 23.47 | 22.54 | 22.68 | 40,052 | -0.68(-2.92%) |
Mar 11, 2019 | 23.27 | 24.44 | 23.20 | 23.36 | 77,871 | +0.58(+2.54%) |
Mar 08, 2019 | 22.43 | 22.86 | 22.31 | 22.78 | 38,100 | +0.09(+0.41%) |
Mar 07, 2019 | 22.63 | 22.99 | 22.54 | 22.69 | 58,210 | -0.07(-0.29%) |
Mar 06, 2019 | 23.38 | 23.70 | 22.57 | 22.75 | 65,334 | -0.66(-2.83%) |
Mar 05, 2019 | 23.97 | 24.16 | 23.39 | 23.42 | 39,061 | -0.79(-3.28%) |
Mar 04, 2019 | 24.15 | 24.48 | 24.11 | 24.21 | 42,240 | +0.15(+0.62%) |
Mar 01, 2019 | 23.57 | 24.50 | 23.55 | 24.06 | 45,592 | +0.70(+3.00%) |
Feb 28, 2019 | 23.69 | 23.73 | 23.36 | 23.36 | 31,330 | -0.34(-1.42%) |
Feb 27, 2019 | 23.94 | 24.15 | 23.29 | 23.70 | 56,205 | -0.29(-1.21%) |
Feb 26, 2019 | 24.53 | 24.53 | 23.90 | 23.99 | 32,116 | -0.50(-2.06%) |
Feb 25, 2019 | 24.34 | 24.85 | 24.27 | 24.49 | 44,565 | +0.12(+0.50%) |
Feb 22, 2019 | 25.09 | 25.51 | 24.25 | 24.37 | 55,652 | -0.61(-2.43%) |
Feb 21, 2019 | 24.76 | 25.20 | 24.72 | 24.98 | 28,846 | +0.01(+0.04%) |
Feb 20, 2019 | 24.23 | 25.05 | 24.23 | 24.97 | 49,656 | +0.72(+2.97%) |
Feb 19, 2019 | 24.99 | 25.34 | 24.13 | 24.25 | 122,591 | -0.55(-2.22%) |
Feb 15, 2019 | 26.34 | 26.34 | 24.54 | 24.80 | 75,558 | -1.46(-5.55%) |
Feb 14, 2019 | 25.37 | 26.34 | 25.21 | 26.26 | 53,726 | +0.85(+3.35%) |
Feb 13, 2019 | 24.84 | 25.44 | 24.45 | 25.41 | 51,362 | +0.67(+2.72%) |
Feb 12, 2019 | 25.86 | 26.05 | 24.51 | 24.73 | 87,794 | -1.03(-3.99%) |
Feb 11, 2019 | 26.70 | 26.84 | 25.32 | 25.76 | 79,126 | -0.52(-1.99%) |
Feb 08, 2019 | 25.75 | 27.00 | 25.63 | 26.28 | 72,669 | +0.37(+1.44%) |
Feb 07, 2019 | 26.37 | 27.05 | 25.24 | 25.91 | 97,608 | -0.55(-2.08%) |
Feb 06, 2019 | 26.04 | 27.05 | 25.13 | 26.46 | 101,224 | +0.46(+1.76%) |
Feb 05, 2019 | 25.64 | 26.00 | 24.91 | 26.00 | 100,792 | +0.33(+1.27%) |
Feb 04, 2019 | 25.70 | 25.95 | 25.49 | 25.68 | 42,989 | -0.03(-0.11%) |