Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.74 | 24.12 | 23.71 | 24.09 | 4,424,324 | +0.33(+1.41%) |
Apr 29, 2019 | 24.01 | 24.24 | 23.74 | 23.75 | 4,826,879 | -0.30(-1.26%) |
Apr 26, 2019 | 24.26 | 24.26 | 23.70 | 24.06 | 8,467,660 | -0.16(-0.64%) |
Apr 25, 2019 | 25.66 | 25.66 | 24.10 | 24.21 | 13,426,669 | -2.37(-8.90%) |
Apr 24, 2019 | 26.67 | 27.08 | 26.51 | 26.58 | 3,790,203 | -0.01(-0.06%) |
Apr 23, 2019 | 26.40 | 26.75 | 26.27 | 26.59 | 2,878,010 | +0.34(+1.30%) |
Apr 22, 2019 | 26.56 | 26.61 | 26.06 | 26.25 | 3,708,929 | -0.40(-1.50%) |
Apr 18, 2019 | 26.75 | 26.84 | 26.61 | 26.65 | 2,457,548 | -0.06(-0.22%) |
Apr 17, 2019 | 26.84 | 26.84 | 26.40 | 26.71 | 1,845,872 | -0.02(-0.08%) |
Apr 16, 2019 | 27.11 | 27.14 | 26.62 | 26.74 | 2,196,004 | -0.39(-1.42%) |
Apr 15, 2019 | 27.11 | 27.18 | 26.92 | 27.12 | 1,624,841 | +0.03(+0.11%) |
Apr 12, 2019 | 26.89 | 27.10 | 26.66 | 27.09 | 1,741,156 | +0.18(+0.66%) |
Apr 11, 2019 | 26.91 | 27.07 | 26.82 | 26.91 | 1,350,787 | +0.06(+0.22%) |
Apr 10, 2019 | 26.78 | 26.92 | 26.62 | 26.85 | 1,138,296 | +0.18(+0.67%) |
Apr 09, 2019 | 26.92 | 26.96 | 26.62 | 26.68 | 1,702,934 | -0.24(-0.91%) |
Apr 08, 2019 | 26.96 | 27.00 | 26.80 | 26.92 | 1,554,158 | -0.04(-0.17%) |
Apr 05, 2019 | 26.68 | 26.99 | 26.68 | 26.97 | 2,347,520 | +0.32(+1.20%) |
Apr 04, 2019 | 26.62 | 26.67 | 26.51 | 26.65 | 1,295,959 | +0.03(+0.11%) |
Apr 03, 2019 | 26.54 | 26.62 | 26.37 | 26.62 | 1,858,312 | +0.08(+0.31%) |
Apr 02, 2019 | 26.46 | 26.54 | 26.18 | 26.54 | 2,435,039 | +0.02(+0.08%) |
Apr 01, 2019 | 26.31 | 26.55 | 26.11 | 26.51 | 2,852,156 | +0.22(+0.82%) |
Mar 29, 2019 | 26.51 | 26.57 | 26.21 | 26.30 | 2,830,913 | -0.13(-0.48%) |
Mar 28, 2019 | 26.37 | 26.65 | 26.30 | 26.42 | 2,517,080 | +0.13(+0.51%) |
Mar 27, 2019 | 26.34 | 26.46 | 26.11 | 26.29 | 1,952,194 | -0.06(-0.23%) |
Mar 26, 2019 | 26.15 | 26.39 | 26.13 | 26.35 | 3,918,906 | +0.27(+1.02%) |
Mar 25, 2019 | 26.05 | 26.19 | 26.00 | 26.08 | 3,313,786 | +0.04(+0.14%) |
Mar 22, 2019 | 26.08 | 26.49 | 26.02 | 26.05 | 4,171,467 | -0.08(-0.31%) |
Mar 21, 2019 | 25.51 | 26.14 | 25.45 | 26.13 | 3,361,590 | +0.62(+2.41%) |
Mar 20, 2019 | 25.59 | 25.73 | 25.28 | 25.51 | 2,560,920 | -0.07(-0.29%) |
Mar 19, 2019 | 25.82 | 25.95 | 25.52 | 25.59 | 2,277,731 | -0.24(-0.92%) |
Mar 18, 2019 | 25.88 | 25.95 | 25.65 | 25.82 | 2,024,233 | -0.08(-0.31%) |
Mar 15, 2019 | 25.80 | 25.92 | 25.71 | 25.91 | 3,268,461 | +0.12(+0.46%) |
Mar 14, 2019 | 25.80 | 25.94 | 25.67 | 25.79 | 2,406,411 | +0.08(+0.32%) |
Mar 13, 2019 | 25.60 | 25.84 | 25.58 | 25.70 | 2,944,223 | +0.12(+0.48%) |
Mar 12, 2019 | 25.64 | 25.69 | 25.41 | 25.58 | 3,617,927 | +0.09(+0.34%) |
Mar 11, 2019 | 25.46 | 25.54 | 25.30 | 25.49 | 3,490,864 | +0.15(+0.57%) |
Mar 08, 2019 | 25.35 | 25.52 | 25.16 | 25.35 | 2,425,816 | -0.07(-0.26%) |
Mar 07, 2019 | 25.58 | 25.63 | 25.30 | 25.41 | 3,803,362 | -0.11(-0.43%) |
Mar 06, 2019 | 25.92 | 25.93 | 25.51 | 25.52 | 3,009,832 | -0.20(-0.79%) |
Mar 05, 2019 | 25.97 | 26.07 | 25.68 | 25.73 | 3,456,523 | -0.27(-1.04%) |
Mar 04, 2019 | 26.24 | 26.24 | 25.62 | 26.00 | 3,072,630 | -0.08(-0.31%) |
Mar 01, 2019 | 25.87 | 26.13 | 25.50 | 26.08 | 3,121,219 | +0.26(+1.02%) |
Feb 28, 2019 | 25.51 | 26.09 | 25.49 | 25.81 | 4,335,776 | +0.31(+1.20%) |
Feb 27, 2019 | 25.42 | 25.59 | 25.30 | 25.51 | 2,499,795 | -0.03(-0.11%) |
Feb 26, 2019 | 25.63 | 25.71 | 25.44 | 25.54 | 2,454,067 | +0.00(+0.00%) |
Feb 25, 2019 | 25.89 | 26.05 | 25.23 | 25.54 | 4,195,512 | -0.39(-1.52%) |
Feb 22, 2019 | 26.16 | 26.35 | 25.85 | 25.93 | 3,856,552 | -0.19(-0.73%) |
Feb 21, 2019 | 26.03 | 26.24 | 25.94 | 26.12 | 3,868,491 | +0.09(+0.34%) |
Feb 20, 2019 | 25.79 | 26.11 | 25.67 | 26.03 | 5,297,482 | +0.24(+0.93%) |
Feb 19, 2019 | 25.64 | 26.07 | 25.63 | 25.79 | 5,206,858 | +0.20(+0.77%) |
Feb 15, 2019 | 25.78 | 26.03 | 25.47 | 25.59 | 4,260,786 | -0.11(-0.43%) |
Feb 14, 2019 | 26.16 | 26.24 | 25.46 | 25.70 | 6,724,173 | -0.42(-1.59%) |
Feb 13, 2019 | 26.06 | 26.19 | 25.89 | 26.12 | 3,525,030 | +0.04(+0.14%) |
Feb 12, 2019 | 26.44 | 26.70 | 26.01 | 26.08 | 3,231,596 | -0.43(-1.62%) |
Feb 11, 2019 | 26.66 | 26.83 | 26.41 | 26.51 | 3,604,795 | -0.09(-0.36%) |
Feb 08, 2019 | 26.56 | 26.76 | 26.49 | 26.61 | 2,431,853 | -0.02(-0.08%) |
Feb 07, 2019 | 26.70 | 26.76 | 26.51 | 26.63 | 2,355,334 | -0.15(-0.54%) |
Feb 06, 2019 | 26.88 | 26.90 | 26.64 | 26.78 | 2,186,000 | -0.09(-0.35%) |
Feb 05, 2019 | 26.91 | 26.91 | 26.75 | 26.87 | 2,736,961 | -0.05(-0.19%) |
Feb 04, 2019 | 26.67 | 26.92 | 26.54 | 26.92 | 2,601,482 | +0.24(+0.90%) |