Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.84 | 26.21 | 25.78 | 26.06 | 1,348,746 | +0.23(+0.89%) |
Apr 29, 2019 | 25.99 | 26.13 | 25.76 | 25.83 | 2,586,606 | -0.22(-0.85%) |
Apr 26, 2019 | 25.68 | 26.13 | 25.28 | 26.05 | 1,882,854 | +0.37(+1.43%) |
Apr 25, 2019 | 25.59 | 25.80 | 25.39 | 25.68 | 2,145,586 | +0.00(+0.00%) |
Apr 24, 2019 | 25.41 | 25.81 | 25.30 | 25.68 | 1,865,105 | +0.37(+1.45%) |
Apr 23, 2019 | 25.13 | 25.36 | 25.07 | 25.32 | 1,518,003 | +0.31(+1.24%) |
Apr 22, 2019 | 25.43 | 25.43 | 24.76 | 25.01 | 1,344,473 | -0.46(-1.80%) |
Apr 18, 2019 | 25.19 | 25.54 | 25.09 | 25.46 | 1,746,807 | +0.31(+1.23%) |
Apr 17, 2019 | 25.45 | 25.45 | 25.10 | 25.15 | 2,225,743 | -0.25(-0.96%) |
Apr 16, 2019 | 25.94 | 26.01 | 25.31 | 25.40 | 1,887,713 | -0.58(-2.23%) |
Apr 15, 2019 | 26.28 | 26.32 | 25.93 | 25.98 | 1,348,683 | -0.29(-1.09%) |
Apr 12, 2019 | 26.06 | 26.30 | 25.89 | 26.26 | 997,388 | +0.14(+0.53%) |
Apr 11, 2019 | 26.22 | 26.31 | 25.99 | 26.12 | 1,129,040 | -0.07(-0.25%) |
Apr 10, 2019 | 26.08 | 26.23 | 26.03 | 26.19 | 1,485,769 | +0.22(+0.85%) |
Apr 09, 2019 | 25.99 | 26.19 | 25.95 | 25.97 | 1,024,738 | -0.02(-0.06%) |
Apr 08, 2019 | 26.23 | 26.26 | 25.91 | 25.99 | 1,002,841 | -0.32(-1.21%) |
Apr 05, 2019 | 26.12 | 26.33 | 26.07 | 26.30 | 1,100,005 | +0.11(+0.44%) |
Apr 04, 2019 | 26.30 | 26.30 | 26.06 | 26.19 | 1,354,939 | -0.11(-0.40%) |
Apr 03, 2019 | 26.34 | 26.43 | 26.08 | 26.30 | 1,191,085 | -0.04(-0.15%) |
Apr 02, 2019 | 26.19 | 26.40 | 25.86 | 26.34 | 1,574,782 | +0.16(+0.62%) |
Apr 01, 2019 | 26.13 | 26.18 | 25.74 | 26.17 | 1,528,347 | +0.01(+0.03%) |
Mar 29, 2019 | 26.26 | 26.28 | 25.99 | 26.16 | 2,304,830 | -0.06(-0.22%) |
Mar 28, 2019 | 25.87 | 26.27 | 25.87 | 26.22 | 1,493,420 | +0.30(+1.15%) |
Mar 27, 2019 | 26.09 | 26.21 | 25.87 | 25.92 | 1,763,985 | -0.19(-0.74%) |
Mar 26, 2019 | 26.13 | 26.23 | 26.00 | 26.12 | 1,660,863 | -0.01(-0.03%) |
Mar 25, 2019 | 25.96 | 26.17 | 25.86 | 26.12 | 1,952,409 | +0.17(+0.65%) |
Mar 22, 2019 | 25.91 | 26.20 | 25.83 | 25.96 | 2,225,768 | +0.10(+0.38%) |
Mar 21, 2019 | 25.83 | 26.00 | 25.64 | 25.86 | 2,186,923 | +0.39(+1.52%) |
Mar 20, 2019 | 25.13 | 25.60 | 24.88 | 25.47 | 3,134,594 | +0.36(+1.42%) |
Mar 19, 2019 | 25.20 | 25.23 | 25.02 | 25.11 | 1,662,079 | -0.05(-0.19%) |
Mar 18, 2019 | 25.37 | 25.41 | 24.99 | 25.16 | 1,576,359 | -0.22(-0.86%) |
Mar 15, 2019 | 25.54 | 25.54 | 25.32 | 25.38 | 2,269,054 | -0.08(-0.32%) |
Mar 14, 2019 | 25.38 | 25.52 | 25.24 | 25.46 | 1,871,385 | +0.14(+0.54%) |
Mar 13, 2019 | 25.27 | 25.50 | 25.11 | 25.32 | 1,525,640 | +0.13(+0.51%) |
Mar 12, 2019 | 25.15 | 25.32 | 25.11 | 25.20 | 1,176,093 | +0.11(+0.42%) |
Mar 11, 2019 | 24.69 | 25.10 | 24.69 | 25.09 | 1,054,466 | +0.35(+1.41%) |
Mar 08, 2019 | 24.64 | 24.86 | 24.52 | 24.74 | 1,305,383 | +0.16(+0.66%) |
Mar 07, 2019 | 24.73 | 24.88 | 24.52 | 24.58 | 1,524,435 | -0.06(-0.26%) |
Mar 06, 2019 | 24.86 | 24.97 | 24.65 | 24.65 | 1,550,158 | -0.22(-0.88%) |
Mar 05, 2019 | 24.73 | 25.00 | 24.73 | 24.86 | 1,878,503 | +0.06(+0.26%) |
Mar 04, 2019 | 24.68 | 24.86 | 24.43 | 24.80 | 1,585,763 | +0.20(+0.82%) |
Mar 01, 2019 | 24.73 | 24.73 | 24.19 | 24.60 | 1,940,575 | -0.18(-0.72%) |
Feb 28, 2019 | 24.42 | 25.12 | 24.35 | 24.77 | 2,577,296 | +0.32(+1.29%) |
Feb 27, 2019 | 24.37 | 24.73 | 24.19 | 24.46 | 2,833,617 | +0.02(+0.07%) |
Feb 26, 2019 | 24.33 | 24.56 | 24.26 | 24.44 | 2,064,063 | +0.11(+0.43%) |
Feb 25, 2019 | 24.36 | 24.44 | 24.00 | 24.34 | 2,649,700 | -0.10(-0.40%) |
Feb 22, 2019 | 23.97 | 24.67 | 23.66 | 24.44 | 2,056,829 | +0.50(+2.09%) |
Feb 21, 2019 | 24.55 | 24.55 | 23.74 | 23.93 | 4,040,644 | -0.71(-2.89%) |
Feb 20, 2019 | 25.15 | 25.15 | 24.58 | 24.65 | 1,765,811 | -0.61(-2.43%) |
Feb 19, 2019 | 25.26 | 25.29 | 25.15 | 25.26 | 1,347,393 | +0.02(+0.10%) |
Feb 15, 2019 | 25.21 | 25.25 | 25.09 | 25.24 | 1,391,832 | +0.06(+0.26%) |
Feb 14, 2019 | 25.19 | 25.24 | 24.97 | 25.17 | 1,284,291 | +0.06(+0.26%) |
Feb 13, 2019 | 24.90 | 25.14 | 24.82 | 25.11 | 1,017,525 | +0.14(+0.55%) |
Feb 12, 2019 | 25.21 | 25.24 | 24.79 | 24.97 | 1,586,917 | -0.25(-0.99%) |
Feb 11, 2019 | 25.27 | 25.41 | 25.16 | 25.22 | 2,364,806 | -0.12(-0.48%) |
Feb 08, 2019 | 25.28 | 25.52 | 25.20 | 25.34 | 2,168,878 | +0.11(+0.42%) |
Feb 07, 2019 | 24.90 | 25.31 | 24.82 | 25.24 | 1,351,474 | +0.31(+1.23%) |
Feb 06, 2019 | 24.86 | 24.94 | 24.73 | 24.93 | 1,854,165 | +0.06(+0.26%) |
Feb 05, 2019 | 24.78 | 24.88 | 24.57 | 24.86 | 1,253,800 | +0.13(+0.52%) |
Feb 04, 2019 | 24.60 | 24.73 | 24.40 | 24.73 | 1,016,952 | +0.07(+0.30%) |