Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.55 | 23.60 | 23.39 | 23.49 | 240,102 | -0.02(-0.07%) |
Apr 29, 2019 | 23.50 | 23.60 | 23.50 | 23.50 | 367,955 | -0.08(-0.32%) |
Apr 26, 2019 | 23.38 | 23.62 | 23.38 | 23.58 | 423,713 | +0.25(+1.05%) |
Apr 25, 2019 | 23.35 | 23.42 | 23.28 | 23.33 | 490,570 | -0.25(-1.04%) |
Apr 24, 2019 | 23.80 | 24.06 | 23.47 | 23.58 | 826,380 | -0.58(-2.39%) |
Apr 23, 2019 | 24.05 | 24.16 | 23.99 | 24.16 | 261,245 | +0.15(+0.64%) |
Apr 22, 2019 | 24.09 | 24.13 | 23.99 | 24.00 | 359,204 | -0.38(-1.57%) |
Apr 18, 2019 | 24.51 | 24.51 | 24.38 | 24.38 | 434,321 | -0.24(-0.96%) |
Apr 17, 2019 | 25.29 | 25.38 | 24.30 | 24.62 | 1,968,149 | -0.34(-1.36%) |
Apr 16, 2019 | 24.94 | 25.04 | 24.93 | 24.96 | 319,706 | +0.34(+1.38%) |
Apr 15, 2019 | 24.68 | 24.72 | 24.57 | 24.62 | 351,049 | +0.04(+0.17%) |
Apr 12, 2019 | 24.63 | 24.65 | 24.55 | 24.58 | 176,085 | +0.04(+0.17%) |
Apr 11, 2019 | 24.61 | 24.61 | 24.49 | 24.54 | 167,718 | -0.19(-0.75%) |
Apr 10, 2019 | 24.79 | 24.79 | 24.68 | 24.72 | 148,767 | -0.14(-0.58%) |
Apr 09, 2019 | 24.97 | 24.99 | 24.86 | 24.87 | 175,231 | -0.13(-0.51%) |
Apr 08, 2019 | 24.99 | 25.03 | 24.94 | 25.00 | 175,028 | +0.03(+0.14%) |
Apr 05, 2019 | 24.96 | 24.99 | 24.89 | 24.96 | 221,226 | +0.06(+0.24%) |
Apr 04, 2019 | 24.77 | 24.92 | 24.73 | 24.90 | 218,089 | +0.20(+0.82%) |
Apr 03, 2019 | 24.72 | 24.76 | 24.66 | 24.70 | 266,771 | -0.15(-0.61%) |
Apr 02, 2019 | 24.89 | 24.89 | 24.77 | 24.85 | 195,095 | -0.09(-0.37%) |
Apr 01, 2019 | 24.88 | 24.97 | 24.84 | 24.94 | 173,327 | +0.31(+1.24%) |
Mar 29, 2019 | 24.76 | 24.76 | 24.61 | 24.64 | 182,686 | -0.17(-0.68%) |
Mar 28, 2019 | 24.78 | 24.82 | 24.71 | 24.81 | 204,739 | -0.02(-0.07%) |
Mar 27, 2019 | 24.87 | 24.94 | 24.72 | 24.83 | 214,369 | +0.14(+0.58%) |
Mar 26, 2019 | 24.63 | 24.84 | 24.63 | 24.68 | 423,020 | +0.48(+1.96%) |
Mar 25, 2019 | 24.26 | 24.27 | 24.12 | 24.21 | 470,852 | -0.12(-0.49%) |
Mar 22, 2019 | 24.55 | 24.57 | 24.32 | 24.33 | 262,124 | -0.29(-1.17%) |
Mar 21, 2019 | 24.45 | 24.63 | 24.44 | 24.61 | 149,915 | +0.15(+0.62%) |
Mar 20, 2019 | 24.46 | 24.56 | 24.34 | 24.46 | 231,427 | -0.01(-0.03%) |
Mar 19, 2019 | 24.61 | 24.61 | 24.44 | 24.47 | 251,740 | -0.14(-0.55%) |
Mar 18, 2019 | 24.54 | 24.61 | 24.48 | 24.61 | 272,508 | +0.08(+0.31%) |
Mar 15, 2019 | 24.39 | 24.54 | 24.39 | 24.53 | 309,387 | +0.26(+1.08%) |
Mar 14, 2019 | 24.32 | 24.32 | 24.18 | 24.27 | 174,517 | -0.21(-0.87%) |
Mar 13, 2019 | 24.44 | 24.52 | 24.36 | 24.48 | 206,720 | -0.01(-0.03%) |
Mar 12, 2019 | 24.47 | 24.54 | 24.45 | 24.49 | 182,703 | +0.17(+0.70%) |
Mar 11, 2019 | 24.18 | 24.36 | 24.16 | 24.32 | 266,314 | +0.26(+1.09%) |
Mar 08, 2019 | 23.96 | 24.06 | 23.86 | 24.05 | 244,917 | -0.03(-0.14%) |
Mar 07, 2019 | 24.23 | 24.23 | 24.04 | 24.09 | 413,827 | -0.22(-0.91%) |
Mar 06, 2019 | 24.33 | 24.37 | 24.29 | 24.31 | 166,425 | +0.06(+0.24%) |
Mar 05, 2019 | 24.16 | 24.27 | 24.11 | 24.25 | 192,475 | +0.17(+0.70%) |
Mar 04, 2019 | 24.19 | 24.19 | 23.99 | 24.08 | 365,687 | -0.11(-0.46%) |
Mar 01, 2019 | 24.35 | 24.35 | 24.10 | 24.19 | 349,224 | -0.25(-1.01%) |
Feb 28, 2019 | 24.49 | 24.54 | 24.42 | 24.44 | 322,918 | -0.27(-1.10%) |
Feb 27, 2019 | 24.85 | 24.89 | 24.66 | 24.71 | 370,483 | -0.36(-1.46%) |
Feb 26, 2019 | 24.94 | 25.11 | 24.86 | 25.07 | 386,432 | +0.10(+0.41%) |
Feb 25, 2019 | 25.05 | 25.10 | 24.92 | 24.97 | 342,107 | +0.08(+0.34%) |
Feb 22, 2019 | 24.79 | 24.90 | 24.79 | 24.89 | 291,472 | +0.25(+1.03%) |
Feb 21, 2019 | 24.73 | 24.75 | 24.60 | 24.63 | 425,565 | -0.08(-0.31%) |
Feb 20, 2019 | 24.73 | 24.82 | 24.70 | 24.71 | 363,525 | +0.02(+0.07%) |
Feb 19, 2019 | 24.63 | 24.77 | 24.59 | 24.69 | 420,406 | -0.16(-0.65%) |
Feb 15, 2019 | 24.61 | 24.86 | 24.59 | 24.85 | 439,625 | +0.34(+1.38%) |
Feb 14, 2019 | 24.54 | 24.62 | 24.44 | 24.51 | 576,733 | -0.09(-0.38%) |
Feb 13, 2019 | 24.62 | 24.73 | 24.60 | 24.61 | 598,358 | +0.08(+0.31%) |
Feb 12, 2019 | 24.49 | 24.58 | 24.41 | 24.53 | 551,270 | +0.13(+0.52%) |
Feb 11, 2019 | 24.39 | 24.47 | 24.35 | 24.40 | 600,156 | +0.06(+0.24%) |
Feb 08, 2019 | 24.29 | 24.37 | 24.20 | 24.34 | 320,230 | -0.15(-0.62%) |
Feb 07, 2019 | 24.58 | 24.61 | 24.38 | 24.49 | 343,083 | -0.24(-0.96%) |
Feb 06, 2019 | 24.72 | 24.83 | 24.70 | 24.73 | 306,367 | +0.04(+0.17%) |
Feb 05, 2019 | 24.61 | 24.76 | 24.61 | 24.69 | 446,903 | +0.11(+0.45%) |
Feb 04, 2019 | 24.50 | 24.60 | 24.47 | 24.58 | 331,109 | +0.08(+0.31%) |