Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.12 | 25.13 | 24.64 | 24.90 | 2,490,149 | -0.10(-0.39%) |
Apr 29, 2019 | 24.79 | 25.09 | 24.62 | 25.00 | 2,644,650 | +0.12(+0.49%) |
Apr 26, 2019 | 24.90 | 24.92 | 24.44 | 24.88 | 3,575,758 | -0.11(-0.45%) |
Apr 25, 2019 | 24.88 | 25.19 | 24.63 | 24.99 | 2,970,645 | +0.16(+0.64%) |
Apr 24, 2019 | 25.65 | 25.71 | 24.81 | 24.83 | 4,164,324 | -0.97(-3.74%) |
Apr 23, 2019 | 25.55 | 25.84 | 25.51 | 25.80 | 3,250,345 | +0.17(+0.68%) |
Apr 22, 2019 | 25.25 | 25.67 | 25.19 | 25.62 | 3,426,816 | +0.58(+2.32%) |
Apr 18, 2019 | 25.06 | 25.23 | 24.98 | 25.04 | 2,385,164 | -0.04(-0.15%) |
Apr 17, 2019 | 25.01 | 25.25 | 24.88 | 25.08 | 3,350,660 | +0.26(+1.06%) |
Apr 16, 2019 | 24.91 | 24.96 | 24.65 | 24.82 | 3,242,724 | -0.07(-0.27%) |
Apr 15, 2019 | 25.15 | 25.24 | 24.82 | 24.88 | 2,586,588 | -0.16(-0.63%) |
Apr 12, 2019 | 24.97 | 25.20 | 24.91 | 25.04 | 3,474,101 | +0.27(+1.10%) |
Apr 11, 2019 | 24.88 | 25.02 | 24.76 | 24.77 | 6,267,256 | -0.20(-0.82%) |
Apr 10, 2019 | 25.12 | 25.23 | 24.93 | 24.97 | 5,061,691 | -0.02(-0.06%) |
Apr 09, 2019 | 25.25 | 25.28 | 24.88 | 24.99 | 3,554,691 | -0.38(-1.49%) |
Apr 08, 2019 | 25.19 | 25.65 | 25.16 | 25.37 | 5,903,016 | +0.29(+1.14%) |
Apr 05, 2019 | 24.75 | 25.13 | 24.71 | 25.08 | 3,511,344 | +0.37(+1.50%) |
Apr 04, 2019 | 24.63 | 24.75 | 24.33 | 24.71 | 2,399,034 | +0.11(+0.43%) |
Apr 03, 2019 | 24.89 | 25.00 | 24.50 | 24.60 | 3,431,749 | -0.25(-1.00%) |
Apr 02, 2019 | 25.00 | 25.19 | 24.76 | 24.85 | 3,492,233 | +0.00(+0.00%) |
Apr 01, 2019 | 24.69 | 24.91 | 24.65 | 24.85 | 3,026,119 | +0.38(+1.57%) |
Mar 29, 2019 | 24.85 | 24.92 | 24.39 | 24.47 | 3,829,569 | -0.02(-0.06%) |
Mar 28, 2019 | 24.43 | 24.71 | 24.39 | 24.48 | 4,629,997 | +0.01(+0.03%) |
Mar 27, 2019 | 24.96 | 25.10 | 24.36 | 24.48 | 6,147,310 | -0.63(-2.52%) |
Mar 26, 2019 | 24.88 | 25.28 | 24.88 | 25.11 | 6,027,523 | +0.23(+0.91%) |
Mar 25, 2019 | 25.11 | 25.40 | 24.84 | 24.88 | 5,780,228 | -0.51(-1.99%) |
Mar 22, 2019 | 25.90 | 25.91 | 25.12 | 25.39 | 3,375,624 | -0.69(-2.66%) |
Mar 21, 2019 | 25.98 | 26.26 | 25.97 | 26.08 | 3,586,138 | -0.12(-0.46%) |
Mar 20, 2019 | 25.82 | 26.31 | 25.77 | 26.20 | 3,004,274 | +0.29(+1.11%) |
Mar 19, 2019 | 26.13 | 26.28 | 25.84 | 25.92 | 3,729,876 | +0.04(+0.15%) |
Mar 18, 2019 | 25.52 | 25.89 | 25.45 | 25.88 | 3,361,773 | +0.41(+1.60%) |
Mar 15, 2019 | 25.30 | 25.54 | 25.30 | 25.47 | 4,724,867 | +0.10(+0.39%) |
Mar 14, 2019 | 25.52 | 25.62 | 25.32 | 25.37 | 4,815,627 | +0.01(+0.03%) |
Mar 13, 2019 | 25.26 | 25.43 | 25.20 | 25.37 | 2,269,666 | +0.32(+1.27%) |
Mar 12, 2019 | 24.97 | 25.12 | 24.90 | 25.05 | 3,448,045 | +0.13(+0.51%) |
Mar 11, 2019 | 24.75 | 25.05 | 24.69 | 24.92 | 8,308,717 | +0.29(+1.19%) |
Mar 08, 2019 | 24.82 | 24.85 | 24.41 | 24.63 | 4,733,350 | -0.51(-2.04%) |
Mar 07, 2019 | 25.47 | 25.49 | 25.12 | 25.14 | 5,358,445 | -0.24(-0.95%) |
Mar 06, 2019 | 25.62 | 25.62 | 25.25 | 25.38 | 3,723,960 | -0.31(-1.20%) |
Mar 05, 2019 | 25.58 | 25.77 | 25.50 | 25.69 | 4,571,075 | +0.11(+0.41%) |
Mar 04, 2019 | 25.94 | 25.95 | 25.15 | 25.59 | 4,910,197 | -0.22(-0.85%) |
Mar 01, 2019 | 25.77 | 26.07 | 25.72 | 25.80 | 9,010,900 | +0.12(+0.47%) |
Feb 28, 2019 | 25.81 | 25.82 | 25.47 | 25.68 | 3,399,434 | -0.12(-0.46%) |
Feb 27, 2019 | 25.56 | 25.84 | 25.38 | 25.80 | 3,309,229 | +0.38(+1.50%) |
Feb 26, 2019 | 25.27 | 25.56 | 25.22 | 25.42 | 5,382,993 | +0.12(+0.47%) |
Feb 25, 2019 | 25.44 | 25.59 | 25.30 | 25.30 | 4,104,306 | -0.18(-0.70%) |
Feb 22, 2019 | 25.61 | 25.74 | 25.44 | 25.48 | 4,881,648 | +0.07(+0.26%) |
Feb 21, 2019 | 25.61 | 25.64 | 25.36 | 25.41 | 5,548,508 | -0.15(-0.58%) |
Feb 20, 2019 | 25.68 | 25.71 | 25.39 | 25.56 | 4,340,734 | -0.08(-0.32%) |
Feb 19, 2019 | 25.36 | 25.70 | 25.08 | 25.65 | 4,481,499 | +0.39(+1.53%) |
Feb 15, 2019 | 24.85 | 25.38 | 24.60 | 25.26 | 8,282,956 | +1.00(+4.12%) |
Feb 14, 2019 | 23.96 | 24.45 | 23.92 | 24.26 | 4,357,836 | +0.16(+0.65%) |
Feb 13, 2019 | 24.34 | 24.55 | 24.08 | 24.10 | 4,635,450 | -0.14(-0.58%) |
Feb 12, 2019 | 24.35 | 24.45 | 24.02 | 24.24 | 4,623,326 | +0.16(+0.65%) |
Feb 11, 2019 | 23.89 | 24.15 | 23.82 | 24.09 | 5,436,224 | +0.06(+0.25%) |
Feb 08, 2019 | 24.30 | 24.32 | 23.76 | 24.03 | 4,211,181 | -0.28(-1.13%) |
Feb 07, 2019 | 24.62 | 24.77 | 24.24 | 24.30 | 5,812,177 | -0.43(-1.75%) |
Feb 06, 2019 | 24.18 | 24.90 | 23.96 | 24.74 | 6,386,000 | +0.04(+0.15%) |
Feb 05, 2019 | 24.59 | 24.77 | 24.40 | 24.70 | 4,684,308 | +0.04(+0.15%) |
Feb 04, 2019 | 24.01 | 24.67 | 23.98 | 24.66 | 6,090,592 | +0.51(+2.13%) |