Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.95 | 26.26 | 24.49 | 24.61 | 228,521 | -1.33(-5.13%) |
Apr 29, 2019 | 25.14 | 25.97 | 25.14 | 25.94 | 43,102 | +0.77(+3.06%) |
Apr 26, 2019 | 24.95 | 25.41 | 24.87 | 25.17 | 58,800 | +0.18(+0.72%) |
Apr 25, 2019 | 26.21 | 26.21 | 24.82 | 24.99 | 118,212 | -1.34(-5.09%) |
Apr 24, 2019 | 25.78 | 26.47 | 25.73 | 26.33 | 59,193 | +0.48(+1.86%) |
Apr 23, 2019 | 25.18 | 25.98 | 24.92 | 25.85 | 79,185 | +0.66(+2.62%) |
Apr 22, 2019 | 25.37 | 25.46 | 24.86 | 25.19 | 86,332 | -0.40(-1.56%) |
Apr 18, 2019 | 25.72 | 25.98 | 25.52 | 25.59 | 77,800 | -0.17(-0.66%) |
Apr 17, 2019 | 25.70 | 25.93 | 25.48 | 25.76 | 89,995 | +0.16(+0.63%) |
Apr 16, 2019 | 25.61 | 25.68 | 25.17 | 25.60 | 127,059 | +0.07(+0.27%) |
Apr 15, 2019 | 25.76 | 26.04 | 25.46 | 25.53 | 47,186 | -0.25(-0.97%) |
Apr 12, 2019 | 26.07 | 26.43 | 25.71 | 25.78 | 49,900 | -0.02(-0.08%) |
Apr 11, 2019 | 25.63 | 26.06 | 25.60 | 25.80 | 50,894 | +0.18(+0.70%) |
Apr 10, 2019 | 25.00 | 25.76 | 24.73 | 25.62 | 59,695 | +0.61(+2.44%) |
Apr 09, 2019 | 25.14 | 25.25 | 24.92 | 25.01 | 107,920 | -0.35(-1.38%) |
Apr 08, 2019 | 24.95 | 25.39 | 24.85 | 25.36 | 69,406 | +0.25(+1.00%) |
Apr 05, 2019 | 25.00 | 25.27 | 24.92 | 25.11 | 98,500 | +0.10(+0.40%) |
Apr 04, 2019 | 23.98 | 25.42 | 23.98 | 25.01 | 163,151 | +1.12(+4.69%) |
Apr 03, 2019 | 24.13 | 24.46 | 23.68 | 23.89 | 139,445 | +0.19(+0.80%) |
Apr 02, 2019 | 24.16 | 24.22 | 23.37 | 23.70 | 70,330 | -0.40(-1.66%) |
Apr 01, 2019 | 23.78 | 24.67 | 23.69 | 24.10 | 124,775 | +0.64(+2.73%) |
Mar 29, 2019 | 23.74 | 24.05 | 23.26 | 23.46 | 210,800 | -0.20(-0.85%) |
Mar 28, 2019 | 23.59 | 23.85 | 23.31 | 23.66 | 72,176 | +0.15(+0.64%) |
Mar 27, 2019 | 23.62 | 23.98 | 23.48 | 23.51 | 107,272 | -0.23(-0.97%) |
Mar 26, 2019 | 23.89 | 24.18 | 23.44 | 23.74 | 75,182 | +0.17(+0.72%) |
Mar 25, 2019 | 23.37 | 23.72 | 22.88 | 23.57 | 97,571 | +0.10(+0.43%) |
Mar 22, 2019 | 24.95 | 24.95 | 23.47 | 23.47 | 154,800 | -1.72(-6.83%) |
Mar 21, 2019 | 24.68 | 25.51 | 24.45 | 25.19 | 93,604 | +0.69(+2.82%) |
Mar 20, 2019 | 24.62 | 24.96 | 23.81 | 24.50 | 110,924 | -0.21(-0.85%) |
Mar 19, 2019 | 24.72 | 25.25 | 24.51 | 24.71 | 112,268 | +0.14(+0.57%) |
Mar 18, 2019 | 24.36 | 24.70 | 24.24 | 24.57 | 72,067 | +0.22(+0.90%) |
Mar 15, 2019 | 24.24 | 24.69 | 24.24 | 24.35 | 278,300 | +0.24(+1.00%) |
Mar 14, 2019 | 24.00 | 24.22 | 23.70 | 24.11 | 233,613 | +0.12(+0.50%) |
Mar 13, 2019 | 24.69 | 24.69 | 23.93 | 23.99 | 159,697 | -0.42(-1.72%) |
Mar 12, 2019 | 24.96 | 25.06 | 24.25 | 24.41 | 146,219 | -0.57(-2.28%) |
Mar 11, 2019 | 24.54 | 25.18 | 24.13 | 24.98 | 306,087 | +0.44(+1.79%) |
Mar 08, 2019 | 24.82 | 25.12 | 24.37 | 24.54 | 169,500 | -0.46(-1.84%) |
Mar 07, 2019 | 25.89 | 26.07 | 24.84 | 25.00 | 212,811 | -0.83(-3.21%) |
Mar 06, 2019 | 27.83 | 28.04 | 25.80 | 25.83 | 155,686 | -2.06(-7.39%) |
Mar 05, 2019 | 28.45 | 29.14 | 27.88 | 27.89 | 136,529 | -0.75(-2.62%) |
Mar 04, 2019 | 28.89 | 29.27 | 28.32 | 28.64 | 98,160 | -0.09(-0.31%) |
Mar 01, 2019 | 28.32 | 28.83 | 27.89 | 28.73 | 121,600 | +0.58(+2.06%) |
Feb 28, 2019 | 28.87 | 29.02 | 27.80 | 28.15 | 197,538 | -0.88(-3.03%) |
Feb 27, 2019 | 30.25 | 30.37 | 28.74 | 29.03 | 180,702 | -1.42(-4.66%) |
Feb 26, 2019 | 28.55 | 31.71 | 28.55 | 30.45 | 377,813 | +2.10(+7.41%) |
Feb 25, 2019 | 28.85 | 29.98 | 28.29 | 28.35 | 222,293 | -0.23(-0.80%) |
Feb 22, 2019 | 27.82 | 28.64 | 27.71 | 28.58 | 233,800 | +1.01(+3.66%) |
Feb 21, 2019 | 27.49 | 27.86 | 27.38 | 27.57 | 229,785 | +0.08(+0.29%) |
Feb 20, 2019 | 27.04 | 27.73 | 26.87 | 27.49 | 182,223 | +0.49(+1.81%) |
Feb 19, 2019 | 27.48 | 27.89 | 26.91 | 27.00 | 166,174 | -0.59(-2.14%) |
Feb 15, 2019 | 27.66 | 28.11 | 27.44 | 27.59 | 181,800 | +0.17(+0.62%) |
Feb 14, 2019 | 27.33 | 28.17 | 27.32 | 27.42 | 80,405 | -0.10(-0.36%) |
Feb 13, 2019 | 27.34 | 27.98 | 27.29 | 27.52 | 66,025 | +0.14(+0.51%) |
Feb 12, 2019 | 26.39 | 27.57 | 26.39 | 27.38 | 106,549 | +1.13(+4.30%) |
Feb 11, 2019 | 25.95 | 26.27 | 25.63 | 26.25 | 94,066 | +0.24(+0.92%) |
Feb 08, 2019 | 26.33 | 26.54 | 25.55 | 26.01 | 80,700 | -0.44(-1.66%) |
Feb 07, 2019 | 26.94 | 26.94 | 26.02 | 26.45 | 128,334 | -0.67(-2.47%) |
Feb 06, 2019 | 27.68 | 27.74 | 27.07 | 27.12 | 46,727 | -0.61(-2.20%) |
Feb 05, 2019 | 26.76 | 27.78 | 26.76 | 27.73 | 99,367 | +1.02(+3.82%) |
Feb 04, 2019 | 27.12 | 27.12 | 26.49 | 26.71 | 104,743 | -0.41(-1.51%) |