Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.44 | 25.44 | 25.07 | 25.15 | 29,654 | -0.24(-0.95%) |
Apr 29, 2019 | 25.48 | 25.53 | 25.39 | 25.39 | 43,766 | -0.02(-0.06%) |
Apr 26, 2019 | 25.22 | 25.41 | 25.09 | 25.41 | 61,977 | +0.18(+0.70%) |
Apr 25, 2019 | 25.51 | 25.51 | 25.19 | 25.23 | 50,450 | -0.29(-1.14%) |
Apr 24, 2019 | 25.50 | 25.72 | 25.50 | 25.52 | 66,708 | -0.00(-0.01%) |
Apr 23, 2019 | 25.29 | 25.62 | 25.25 | 25.52 | 240,719 | +0.20(+0.77%) |
Apr 22, 2019 | 25.27 | 25.36 | 25.19 | 25.33 | 532,383 | +0.00(+0.00%) |
Apr 18, 2019 | 25.29 | 25.41 | 25.13 | 25.33 | 13,385 | +0.02(+0.07%) |
Apr 17, 2019 | 25.21 | 25.37 | 25.17 | 25.31 | 159,880 | +0.16(+0.64%) |
Apr 16, 2019 | 24.94 | 25.16 | 24.91 | 25.15 | 9,290 | +0.27(+1.07%) |
Apr 15, 2019 | 25.04 | 25.04 | 24.79 | 24.88 | 11,898 | -0.16(-0.64%) |
Apr 12, 2019 | 25.01 | 25.18 | 24.96 | 25.04 | 14,510 | +0.19(+0.76%) |
Apr 11, 2019 | 24.98 | 24.98 | 24.80 | 24.86 | 14,197 | -0.16(-0.63%) |
Apr 10, 2019 | 24.87 | 25.11 | 24.87 | 25.01 | 14,353 | +0.20(+0.80%) |
Apr 09, 2019 | 25.09 | 25.09 | 24.80 | 24.81 | 13,378 | -0.36(-1.45%) |
Apr 08, 2019 | 25.06 | 25.19 | 24.98 | 25.18 | 31,679 | +0.10(+0.39%) |
Apr 05, 2019 | 24.84 | 25.10 | 24.80 | 25.08 | 25,983 | +0.35(+1.40%) |
Apr 04, 2019 | 24.56 | 24.73 | 24.55 | 24.73 | 14,879 | +0.17(+0.69%) |
Apr 03, 2019 | 24.48 | 24.79 | 24.47 | 24.56 | 60,772 | +0.33(+1.36%) |
Apr 02, 2019 | 24.21 | 24.28 | 24.11 | 24.24 | 21,543 | +0.08(+0.33%) |
Apr 01, 2019 | 24.04 | 24.16 | 23.98 | 24.16 | 205,003 | +0.34(+1.42%) |
Mar 29, 2019 | 23.83 | 23.91 | 23.70 | 23.82 | 12,148 | +0.17(+0.71%) |
Mar 28, 2019 | 23.56 | 23.67 | 23.54 | 23.65 | 10,891 | +0.26(+1.10%) |
Mar 27, 2019 | 23.42 | 23.43 | 23.07 | 23.39 | 25,057 | -0.02(-0.08%) |
Mar 26, 2019 | 23.68 | 23.68 | 23.27 | 23.41 | 15,721 | -0.06(-0.27%) |
Mar 25, 2019 | 23.61 | 23.61 | 23.18 | 23.47 | 37,370 | -0.18(-0.75%) |
Mar 22, 2019 | 24.38 | 24.38 | 23.64 | 23.65 | 16,647 | -0.92(-3.76%) |
Mar 21, 2019 | 24.80 | 24.85 | 24.48 | 24.57 | 18,316 | -0.34(-1.36%) |
Mar 20, 2019 | 24.88 | 25.10 | 24.66 | 24.91 | 29,024 | +0.06(+0.25%) |
Mar 19, 2019 | 24.84 | 25.04 | 24.74 | 24.85 | 33,295 | +0.16(+0.65%) |
Mar 18, 2019 | 24.54 | 24.70 | 24.48 | 24.69 | 20,696 | +0.26(+1.06%) |
Mar 15, 2019 | 24.48 | 24.66 | 24.33 | 24.43 | 23,846 | -0.04(-0.18%) |
Mar 14, 2019 | 24.61 | 24.65 | 24.46 | 24.48 | 45,144 | -0.04(-0.18%) |
Mar 13, 2019 | 24.50 | 24.55 | 24.40 | 24.52 | 17,379 | +0.14(+0.58%) |
Mar 12, 2019 | 24.40 | 24.48 | 24.32 | 24.38 | 19,505 | +0.07(+0.29%) |
Mar 11, 2019 | 23.64 | 24.32 | 23.64 | 24.31 | 27,536 | +0.81(+3.44%) |
Mar 08, 2019 | 23.51 | 23.61 | 23.37 | 23.50 | 35,319 | -0.30(-1.27%) |
Mar 07, 2019 | 23.95 | 24.00 | 23.54 | 23.80 | 32,598 | -0.17(-0.71%) |
Mar 06, 2019 | 24.80 | 24.80 | 23.94 | 23.97 | 34,066 | -0.88(-3.54%) |
Mar 05, 2019 | 25.16 | 25.16 | 24.84 | 24.85 | 19,392 | -0.12(-0.50%) |
Mar 04, 2019 | 25.40 | 25.40 | 24.65 | 24.97 | 237,592 | -0.28(-1.13%) |
Mar 01, 2019 | 25.14 | 25.29 | 25.07 | 25.26 | 45,892 | +0.25(+1.00%) |
Feb 28, 2019 | 25.08 | 25.10 | 24.83 | 25.01 | 9,405 | -0.07(-0.28%) |
Feb 27, 2019 | 25.00 | 25.08 | 24.79 | 25.08 | 28,246 | +0.02(+0.07%) |
Feb 26, 2019 | 25.07 | 25.12 | 24.88 | 25.06 | 53,474 | -0.01(-0.04%) |
Feb 25, 2019 | 25.34 | 25.56 | 25.07 | 25.07 | 60,680 | +0.00(+0.00%) |
Feb 22, 2019 | 24.30 | 25.07 | 24.30 | 25.07 | 31,832 | +0.92(+3.79%) |
Feb 21, 2019 | 24.24 | 24.34 | 24.14 | 24.16 | 15,515 | +0.07(+0.30%) |
Feb 20, 2019 | 23.88 | 24.10 | 23.88 | 24.08 | 17,310 | +0.20(+0.82%) |
Feb 19, 2019 | 23.44 | 23.97 | 23.44 | 23.89 | 29,652 | +0.44(+1.90%) |
Feb 15, 2019 | 23.70 | 23.70 | 23.31 | 23.44 | 55,115 | -0.12(-0.53%) |
Feb 14, 2019 | 23.16 | 23.68 | 23.16 | 23.57 | 39,232 | +0.31(+1.34%) |
Feb 13, 2019 | 23.11 | 23.30 | 23.11 | 23.26 | 15,180 | +0.22(+0.96%) |
Feb 12, 2019 | 22.95 | 23.11 | 22.95 | 23.03 | 16,344 | +0.21(+0.94%) |
Feb 11, 2019 | 22.71 | 22.92 | 22.71 | 22.82 | 9,775 | +0.30(+1.32%) |
Feb 08, 2019 | 22.64 | 22.70 | 22.31 | 22.52 | 6,973 | -0.15(-0.65%) |
Feb 07, 2019 | 22.86 | 22.94 | 22.39 | 22.67 | 19,784 | -0.34(-1.47%) |
Feb 06, 2019 | 22.89 | 23.15 | 22.89 | 23.01 | 96,163 | +0.20(+0.90%) |
Feb 05, 2019 | 22.79 | 22.80 | 22.67 | 22.80 | 10,822 | +0.12(+0.52%) |
Feb 04, 2019 | 22.55 | 22.72 | 22.55 | 22.69 | 15,876 | +0.26(+1.18%) |