Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.42 | 25.54 | 25.24 | 25.49 | 30,395 | -0.06(-0.23%) |
Apr 29, 2019 | 25.44 | 25.55 | 25.41 | 25.55 | 31,007 | +0.20(+0.79%) |
Apr 26, 2019 | 25.19 | 25.40 | 25.08 | 25.35 | 31,300 | +0.17(+0.68%) |
Apr 25, 2019 | 25.13 | 25.26 | 24.93 | 25.18 | 24,582 | +0.14(+0.56%) |
Apr 24, 2019 | 25.23 | 25.25 | 25.02 | 25.04 | 13,040 | -0.16(-0.63%) |
Apr 23, 2019 | 24.82 | 25.22 | 24.82 | 25.20 | 83,255 | +0.43(+1.74%) |
Apr 22, 2019 | 24.44 | 24.78 | 24.44 | 24.77 | 34,177 | +0.22(+0.90%) |
Apr 18, 2019 | 24.51 | 24.55 | 24.32 | 24.55 | 31,600 | -0.04(-0.16%) |
Apr 17, 2019 | 24.92 | 24.92 | 24.53 | 24.59 | 26,322 | -0.13(-0.53%) |
Apr 16, 2019 | 24.86 | 24.89 | 24.71 | 24.72 | 25,629 | +0.00(+0.00%) |
Apr 15, 2019 | 24.82 | 24.82 | 24.53 | 24.72 | 27,910 | -0.08(-0.33%) |
Apr 12, 2019 | 24.83 | 24.83 | 24.69 | 24.80 | 19,400 | +0.18(+0.71%) |
Apr 11, 2019 | 24.66 | 24.66 | 24.56 | 24.62 | 22,109 | -0.04(-0.16%) |
Apr 10, 2019 | 24.51 | 24.70 | 24.51 | 24.67 | 17,779 | +0.22(+0.90%) |
Apr 09, 2019 | 24.39 | 24.51 | 24.39 | 24.45 | 13,429 | +0.02(+0.10%) |
Apr 08, 2019 | 24.41 | 24.45 | 24.16 | 24.42 | 12,712 | -0.02(-0.06%) |
Apr 05, 2019 | 24.37 | 24.51 | 24.37 | 24.44 | 9,800 | +0.14(+0.57%) |
Apr 04, 2019 | 24.63 | 24.63 | 24.04 | 24.30 | 40,605 | -0.29(-1.20%) |
Apr 03, 2019 | 24.56 | 24.80 | 24.56 | 24.59 | 30,928 | +0.15(+0.61%) |
Apr 02, 2019 | 24.30 | 24.45 | 24.24 | 24.44 | 65,327 | +0.06(+0.25%) |
Apr 01, 2019 | 24.32 | 24.45 | 24.15 | 24.38 | 28,798 | +0.28(+1.16%) |
Mar 29, 2019 | 23.98 | 24.15 | 23.92 | 24.10 | 11,600 | +0.28(+1.20%) |
Mar 28, 2019 | 23.68 | 23.90 | 23.55 | 23.82 | 17,740 | +0.18(+0.76%) |
Mar 27, 2019 | 23.99 | 24.00 | 23.44 | 23.64 | 12,659 | -0.31(-1.32%) |
Mar 26, 2019 | 24.07 | 24.17 | 23.88 | 23.95 | 17,068 | +0.02(+0.07%) |
Mar 25, 2019 | 23.70 | 23.98 | 23.61 | 23.93 | 9,298 | +0.05(+0.22%) |
Mar 22, 2019 | 24.47 | 24.47 | 23.85 | 23.88 | 17,200 | -0.66(-2.70%) |
Mar 21, 2019 | 24.12 | 24.58 | 24.12 | 24.54 | 35,843 | +0.30(+1.24%) |
Mar 20, 2019 | 24.10 | 24.35 | 23.93 | 24.24 | 28,513 | +0.13(+0.55%) |
Mar 19, 2019 | 24.18 | 24.25 | 24.07 | 24.11 | 19,263 | -0.07(-0.29%) |
Mar 18, 2019 | 24.16 | 24.27 | 24.05 | 24.18 | 20,093 | +0.13(+0.55%) |
Mar 15, 2019 | 24.06 | 24.12 | 24.00 | 24.05 | 20,000 | -0.02(-0.07%) |
Mar 14, 2019 | 24.00 | 24.07 | 23.93 | 24.07 | 26,648 | +0.04(+0.18%) |
Mar 13, 2019 | 23.98 | 24.12 | 23.94 | 24.02 | 31,667 | +0.12(+0.52%) |
Mar 12, 2019 | 23.87 | 23.94 | 23.79 | 23.90 | 21,709 | +0.11(+0.46%) |
Mar 11, 2019 | 23.29 | 23.80 | 23.29 | 23.79 | 19,866 | +0.65(+2.80%) |
Mar 08, 2019 | 22.85 | 23.15 | 22.70 | 23.14 | 20,200 | -0.03(-0.13%) |
Mar 07, 2019 | 23.55 | 23.55 | 23.10 | 23.17 | 12,337 | -0.47(-1.99%) |
Mar 06, 2019 | 23.85 | 23.90 | 23.56 | 23.64 | 28,976 | -0.22(-0.92%) |
Mar 05, 2019 | 23.57 | 23.89 | 23.55 | 23.86 | 23,232 | +0.33(+1.40%) |
Mar 04, 2019 | 23.89 | 23.91 | 23.15 | 23.53 | 118,755 | -0.17(-0.72%) |
Mar 01, 2019 | 23.88 | 23.88 | 23.61 | 23.70 | 129,300 | -0.04(-0.17%) |
Feb 28, 2019 | 23.74 | 23.85 | 23.64 | 23.74 | 10,610 | -0.03(-0.12%) |
Feb 27, 2019 | 23.60 | 23.79 | 23.54 | 23.77 | 24,103 | +0.05(+0.21%) |
Feb 26, 2019 | 23.58 | 23.72 | 23.51 | 23.72 | 23,761 | +0.13(+0.55%) |
Feb 25, 2019 | 23.54 | 23.74 | 23.48 | 23.59 | 24,619 | +0.30(+1.29%) |
Feb 22, 2019 | 22.93 | 23.29 | 22.93 | 23.29 | 15,400 | +0.59(+2.60%) |
Feb 21, 2019 | 22.58 | 22.75 | 22.50 | 22.70 | 19,172 | -0.05(-0.22%) |
Feb 20, 2019 | 22.86 | 23.02 | 22.66 | 22.75 | 11,316 | -0.08(-0.35%) |
Feb 19, 2019 | 22.59 | 22.95 | 22.59 | 22.83 | 11,466 | +0.13(+0.57%) |
Feb 15, 2019 | 22.83 | 22.83 | 22.61 | 22.70 | 22,900 | -0.07(-0.31%) |
Feb 14, 2019 | 22.61 | 22.81 | 22.49 | 22.77 | 15,470 | +0.01(+0.04%) |
Feb 13, 2019 | 22.88 | 22.89 | 22.71 | 22.76 | 15,565 | -0.08(-0.35%) |
Feb 12, 2019 | 22.61 | 22.85 | 22.61 | 22.84 | 18,501 | +0.38(+1.69%) |
Feb 11, 2019 | 22.59 | 22.64 | 22.45 | 22.46 | 14,519 | +0.08(+0.36%) |
Feb 08, 2019 | 21.94 | 22.42 | 21.93 | 22.38 | 10,300 | +0.14(+0.63%) |
Feb 07, 2019 | 22.35 | 22.35 | 21.95 | 22.24 | 17,381 | -0.33(-1.46%) |
Feb 06, 2019 | 22.75 | 22.75 | 22.47 | 22.57 | 11,495 | -0.08(-0.35%) |
Feb 05, 2019 | 22.50 | 22.68 | 22.50 | 22.65 | 11,895 | +0.21(+0.94%) |
Feb 04, 2019 | 22.07 | 22.44 | 22.07 | 22.44 | 20,795 | +0.32(+1.45%) |