Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.56 | 24.82 | 24.53 | 24.80 | 900,986 | +0.22(+0.89%) |
Apr 29, 2019 | 24.61 | 24.65 | 24.49 | 24.58 | 774,040 | -0.02(-0.07%) |
Apr 26, 2019 | 24.78 | 24.84 | 24.60 | 24.60 | 37,646,420 | -0.04(-0.14%) |
Apr 25, 2019 | 24.61 | 24.78 | 24.44 | 24.63 | 3,066,301 | +0.01(+0.04%) |
Apr 24, 2019 | 24.76 | 24.79 | 24.53 | 24.62 | 4,954,733 | -0.11(-0.46%) |
Apr 23, 2019 | 24.79 | 24.79 | 24.60 | 24.74 | 163,172 | -0.01(-0.04%) |
Apr 22, 2019 | 24.58 | 24.76 | 24.55 | 24.75 | 109,843 | +0.17(+0.67%) |
Apr 18, 2019 | 24.49 | 24.67 | 24.44 | 24.58 | 122,039 | +0.13(+0.54%) |
Apr 17, 2019 | 24.67 | 24.67 | 24.45 | 24.45 | 121,219 | -0.32(-1.30%) |
Apr 16, 2019 | 24.89 | 24.91 | 24.72 | 24.77 | 164,301 | -0.09(-0.35%) |
Apr 15, 2019 | 24.90 | 24.96 | 24.82 | 24.86 | 36,624 | -0.03(-0.14%) |
Apr 12, 2019 | 24.90 | 24.95 | 24.78 | 24.89 | 73,383 | -0.03(-0.14%) |
Apr 11, 2019 | 24.85 | 24.93 | 24.78 | 24.93 | 53,021 | +0.12(+0.49%) |
Apr 10, 2019 | 24.82 | 24.96 | 24.79 | 24.81 | 149,281 | +0.06(+0.25%) |
Apr 09, 2019 | 24.75 | 24.79 | 24.67 | 24.75 | 214,032 | +0.01(+0.03%) |
Apr 08, 2019 | 24.80 | 24.80 | 24.62 | 24.74 | 121,655 | -0.08(-0.31%) |
Apr 05, 2019 | 24.67 | 24.82 | 24.65 | 24.82 | 134,403 | +0.17(+0.67%) |
Apr 04, 2019 | 24.72 | 24.72 | 24.54 | 24.65 | 102,492 | +0.04(+0.18%) |
Apr 03, 2019 | 24.61 | 24.69 | 24.51 | 24.61 | 90,002 | +0.04(+0.18%) |
Apr 02, 2019 | 24.68 | 24.68 | 24.52 | 24.56 | 114,754 | -0.11(-0.46%) |
Apr 01, 2019 | 24.72 | 24.72 | 24.56 | 24.68 | 198,835 | -0.03(-0.11%) |
Mar 29, 2019 | 24.62 | 24.70 | 24.52 | 24.70 | 85,061 | +0.13(+0.53%) |
Mar 28, 2019 | 25.06 | 25.06 | 24.50 | 24.57 | 222,202 | -0.41(-1.64%) |
Mar 27, 2019 | 25.29 | 25.29 | 24.96 | 24.98 | 95,827 | -0.27(-1.07%) |
Mar 26, 2019 | 25.10 | 25.25 | 25.09 | 25.25 | 111,727 | +0.24(+0.94%) |
Mar 25, 2019 | 25.07 | 25.07 | 24.95 | 25.02 | 71,849 | -0.01(-0.03%) |
Mar 22, 2019 | 24.99 | 25.16 | 24.98 | 25.03 | 124,443 | +0.09(+0.35%) |
Mar 21, 2019 | 24.66 | 24.98 | 24.66 | 24.94 | 158,711 | +0.25(+1.00%) |
Mar 20, 2019 | 24.71 | 24.91 | 24.64 | 24.69 | 105,372 | +0.00(+0.00%) |
Mar 19, 2019 | 25.01 | 25.01 | 24.64 | 24.69 | 48,640 | -0.30(-1.18%) |
Mar 18, 2019 | 25.02 | 25.05 | 24.90 | 24.99 | 135,271 | -0.02(-0.07%) |
Mar 15, 2019 | 24.92 | 25.05 | 24.87 | 25.00 | 259,891 | +0.16(+0.63%) |
Mar 14, 2019 | 24.87 | 24.98 | 24.80 | 24.85 | 67,172 | -0.02(-0.07%) |
Mar 13, 2019 | 24.84 | 24.91 | 24.78 | 24.87 | 189,310 | +0.03(+0.11%) |
Mar 12, 2019 | 24.77 | 24.90 | 24.77 | 24.84 | 98,501 | +0.11(+0.46%) |
Mar 11, 2019 | 24.54 | 24.74 | 24.54 | 24.73 | 82,603 | +0.23(+0.92%) |
Mar 08, 2019 | 24.50 | 24.50 | 24.35 | 24.50 | 252,294 | +0.03(+0.11%) |
Mar 07, 2019 | 24.35 | 24.57 | 24.35 | 24.47 | 189,950 | +0.13(+0.54%) |
Mar 06, 2019 | 24.47 | 24.49 | 24.28 | 24.34 | 64,706 | -0.12(-0.50%) |
Mar 05, 2019 | 24.52 | 24.54 | 24.44 | 24.47 | 191,862 | -0.10(-0.39%) |
Mar 04, 2019 | 24.70 | 24.80 | 24.29 | 24.56 | 150,602 | -0.07(-0.28%) |
Mar 01, 2019 | 24.62 | 24.73 | 24.47 | 24.63 | 300,060 | +0.04(+0.18%) |
Feb 28, 2019 | 24.54 | 24.67 | 24.43 | 24.59 | 165,424 | +0.03(+0.14%) |
Feb 27, 2019 | 24.54 | 24.59 | 24.48 | 24.55 | 89,410 | +0.03(+0.11%) |
Feb 26, 2019 | 24.68 | 24.68 | 24.50 | 24.53 | 85,644 | -0.16(-0.63%) |
Feb 25, 2019 | 24.87 | 24.87 | 24.60 | 24.68 | 111,954 | -0.10(-0.42%) |
Feb 22, 2019 | 24.94 | 24.94 | 24.72 | 24.79 | 627,628 | -0.05(-0.21%) |
Feb 21, 2019 | 24.62 | 24.87 | 24.55 | 24.84 | 47,619 | +0.17(+0.70%) |
Feb 20, 2019 | 24.57 | 24.73 | 24.48 | 24.67 | 94,363 | +0.08(+0.32%) |
Feb 19, 2019 | 24.40 | 24.64 | 24.33 | 24.59 | 112,581 | +0.23(+0.96%) |
Feb 15, 2019 | 24.14 | 24.35 | 24.14 | 24.35 | 102,206 | +0.29(+1.19%) |
Feb 14, 2019 | 24.08 | 24.17 | 24.00 | 24.07 | 140,089 | -0.09(-0.36%) |
Feb 13, 2019 | 24.20 | 24.23 | 24.08 | 24.15 | 316,886 | -0.03(-0.14%) |
Feb 12, 2019 | 24.14 | 24.26 | 24.04 | 24.19 | 122,855 | +0.17(+0.69%) |
Feb 11, 2019 | 24.00 | 24.08 | 23.94 | 24.02 | 114,574 | +0.03(+0.11%) |
Feb 08, 2019 | 23.82 | 24.00 | 23.79 | 24.00 | 132,017 | +0.12(+0.51%) |
Feb 07, 2019 | 23.71 | 23.89 | 23.58 | 23.88 | 69,369 | +0.20(+0.84%) |
Feb 06, 2019 | 23.86 | 23.86 | 23.65 | 23.68 | 80,121 | -0.16(-0.66%) |
Feb 05, 2019 | 23.96 | 24.01 | 23.80 | 23.83 | 157,796 | -0.16(-0.65%) |
Feb 04, 2019 | 24.01 | 24.01 | 23.77 | 23.99 | 811,579 | -0.03(-0.11%) |