Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.39 | 23.41 | 22.80 | 23.04 | 1,511,016 | -0.13(-0.55%) |
Apr 29, 2019 | 23.34 | 23.42 | 22.99 | 23.16 | 1,898,993 | -0.22(-0.94%) |
Apr 26, 2019 | 23.92 | 24.03 | 22.95 | 23.38 | 2,419,775 | -0.69(-2.88%) |
Apr 25, 2019 | 24.13 | 24.62 | 23.92 | 24.08 | 2,303,844 | -0.09(-0.38%) |
Apr 24, 2019 | 24.89 | 24.96 | 24.13 | 24.17 | 2,768,765 | -0.49(-1.99%) |
Apr 23, 2019 | 24.63 | 25.12 | 24.19 | 24.66 | 5,696,143 | +0.44(+1.82%) |
Apr 22, 2019 | 23.63 | 24.23 | 23.18 | 24.22 | 1,853,102 | +1.08(+4.68%) |
Apr 18, 2019 | 23.72 | 23.76 | 22.88 | 23.14 | 2,836,137 | -0.43(-1.83%) |
Apr 17, 2019 | 23.97 | 24.23 | 23.50 | 23.57 | 1,697,884 | -0.29(-1.21%) |
Apr 16, 2019 | 24.18 | 24.32 | 23.71 | 23.86 | 2,723,316 | -0.30(-1.23%) |
Apr 15, 2019 | 24.78 | 24.92 | 24.12 | 24.15 | 2,054,240 | -0.73(-2.92%) |
Apr 12, 2019 | 25.28 | 25.41 | 24.75 | 24.88 | 2,159,031 | +0.70(+2.90%) |
Apr 11, 2019 | 24.11 | 24.39 | 23.89 | 24.18 | 1,464,970 | -0.05(-0.21%) |
Apr 10, 2019 | 24.22 | 24.46 | 24.14 | 24.23 | 1,539,994 | +0.13(+0.53%) |
Apr 09, 2019 | 24.37 | 24.52 | 24.01 | 24.10 | 1,591,368 | -0.41(-1.69%) |
Apr 08, 2019 | 24.49 | 24.85 | 24.24 | 24.52 | 2,036,490 | +0.08(+0.35%) |
Apr 05, 2019 | 23.84 | 24.59 | 23.84 | 24.43 | 2,164,943 | +0.74(+3.10%) |
Apr 04, 2019 | 23.57 | 23.74 | 23.23 | 23.70 | 1,949,005 | +0.15(+0.65%) |
Apr 03, 2019 | 24.57 | 24.69 | 23.52 | 23.54 | 2,884,279 | -1.01(-4.10%) |
Apr 02, 2019 | 25.02 | 25.23 | 24.54 | 24.55 | 1,856,355 | -0.51(-2.02%) |
Apr 01, 2019 | 25.02 | 25.12 | 24.55 | 25.06 | 2,458,478 | +0.28(+1.13%) |
Mar 29, 2019 | 25.29 | 25.37 | 24.63 | 24.78 | 1,665,568 | -0.17(-0.68%) |
Mar 28, 2019 | 24.44 | 25.01 | 24.43 | 24.95 | 1,785,212 | +0.26(+1.06%) |
Mar 27, 2019 | 24.61 | 24.83 | 24.21 | 24.68 | 2,370,236 | -0.03(-0.14%) |
Mar 26, 2019 | 24.56 | 24.96 | 24.35 | 24.72 | 2,131,061 | +0.77(+3.21%) |
Mar 25, 2019 | 23.87 | 24.08 | 23.27 | 23.95 | 2,355,919 | -0.17(-0.70%) |
Mar 22, 2019 | 25.81 | 26.11 | 24.08 | 24.12 | 3,317,893 | -2.07(-7.91%) |
Mar 21, 2019 | 25.85 | 26.33 | 25.40 | 26.19 | 4,668,969 | +0.21(+0.81%) |
Mar 20, 2019 | 25.50 | 26.28 | 25.29 | 25.98 | 1,613,423 | +0.48(+1.89%) |
Mar 19, 2019 | 25.88 | 25.98 | 25.37 | 25.50 | 1,608,519 | -0.08(-0.33%) |
Mar 18, 2019 | 25.30 | 25.70 | 25.12 | 25.58 | 1,743,437 | +0.42(+1.68%) |
Mar 15, 2019 | 25.34 | 25.61 | 25.13 | 25.16 | 3,672,765 | -0.31(-1.23%) |
Mar 14, 2019 | 25.89 | 26.12 | 25.45 | 25.47 | 2,215,565 | -0.44(-1.70%) |
Mar 13, 2019 | 25.94 | 26.10 | 25.68 | 25.91 | 2,344,657 | +0.29(+1.12%) |
Mar 12, 2019 | 25.40 | 25.89 | 25.34 | 25.62 | 1,930,339 | +0.40(+1.58%) |
Mar 11, 2019 | 24.74 | 25.40 | 24.59 | 25.23 | 1,925,523 | +0.70(+2.86%) |
Mar 08, 2019 | 24.83 | 25.12 | 24.40 | 24.52 | 1,646,175 | -0.85(-3.33%) |
Mar 07, 2019 | 25.36 | 25.58 | 24.96 | 25.37 | 2,084,530 | +0.10(+0.40%) |
Mar 06, 2019 | 25.53 | 25.58 | 24.69 | 25.27 | 2,728,369 | -0.47(-1.84%) |
Mar 05, 2019 | 25.50 | 25.94 | 25.38 | 25.74 | 1,830,445 | +0.24(+0.93%) |
Mar 04, 2019 | 25.61 | 25.69 | 25.07 | 25.50 | 1,927,342 | +0.11(+0.43%) |
Mar 01, 2019 | 24.54 | 25.46 | 24.54 | 25.40 | 2,333,688 | +0.96(+3.91%) |
Feb 28, 2019 | 24.90 | 25.04 | 24.14 | 24.44 | 2,354,032 | -0.39(-1.57%) |
Feb 27, 2019 | 24.80 | 25.24 | 24.60 | 24.83 | 2,813,905 | +0.14(+0.55%) |
Feb 26, 2019 | 25.05 | 25.33 | 24.67 | 24.69 | 1,492,829 | -0.35(-1.38%) |
Feb 25, 2019 | 24.81 | 25.22 | 24.61 | 25.04 | 1,259,944 | +0.03(+0.10%) |
Feb 22, 2019 | 25.32 | 25.44 | 24.72 | 25.01 | 1,554,294 | +0.03(+0.14%) |
Feb 21, 2019 | 25.16 | 25.48 | 24.87 | 24.98 | 1,984,170 | -0.33(-1.30%) |
Feb 20, 2019 | 24.74 | 25.50 | 24.74 | 25.31 | 2,206,721 | +0.47(+1.87%) |
Feb 19, 2019 | 24.62 | 25.06 | 24.56 | 24.85 | 1,902,228 | +0.13(+0.51%) |
Feb 15, 2019 | 24.52 | 24.93 | 24.32 | 24.72 | 2,648,118 | +0.56(+2.31%) |
Feb 14, 2019 | 23.67 | 24.35 | 23.53 | 24.16 | 2,482,065 | +0.49(+2.05%) |
Feb 13, 2019 | 23.00 | 23.93 | 23.00 | 23.67 | 2,926,987 | +0.75(+3.25%) |
Feb 12, 2019 | 22.83 | 23.19 | 22.60 | 22.93 | 2,272,732 | +0.54(+2.40%) |
Feb 11, 2019 | 21.68 | 22.54 | 21.68 | 22.39 | 2,059,490 | +0.47(+2.14%) |
Feb 08, 2019 | 22.12 | 22.27 | 21.55 | 21.92 | 2,130,090 | -0.23(-1.02%) |
Feb 07, 2019 | 23.31 | 23.36 | 22.11 | 22.15 | 2,669,205 | -1.28(-5.47%) |
Feb 06, 2019 | 23.33 | 23.64 | 23.15 | 23.43 | 2,880,578 | +0.07(+0.29%) |
Feb 05, 2019 | 23.41 | 23.89 | 23.32 | 23.36 | 3,119,830 | -0.08(-0.32%) |
Feb 04, 2019 | 22.89 | 23.55 | 22.82 | 23.44 | 3,879,939 | -0.02(-0.07%) |