Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.19 | 25.32 | 25.11 | 25.30 | 2,068,933 | +0.24(+0.98%) |
Apr 29, 2019 | 24.85 | 25.10 | 24.85 | 25.06 | 512,509 | +0.19(+0.75%) |
Apr 26, 2019 | 24.84 | 24.95 | 24.79 | 24.87 | 665,097 | +0.03(+0.14%) |
Apr 25, 2019 | 24.68 | 24.85 | 24.63 | 24.84 | 864,559 | +0.22(+0.89%) |
Apr 24, 2019 | 24.74 | 24.75 | 24.56 | 24.62 | 1,078,200 | -0.41(-1.65%) |
Apr 23, 2019 | 24.92 | 25.03 | 24.87 | 25.03 | 1,626,313 | -0.14(-0.57%) |
Apr 22, 2019 | 25.21 | 25.24 | 25.14 | 25.17 | 461,897 | +0.02(+0.07%) |
Apr 18, 2019 | 25.13 | 25.22 | 25.05 | 25.16 | 542,576 | -0.20(-0.80%) |
Apr 17, 2019 | 25.33 | 25.37 | 25.25 | 25.36 | 411,291 | +0.29(+1.14%) |
Apr 16, 2019 | 25.08 | 25.11 | 25.03 | 25.07 | 484,257 | -0.06(-0.23%) |
Apr 15, 2019 | 25.17 | 25.17 | 25.06 | 25.13 | 632,618 | -0.01(-0.03%) |
Apr 12, 2019 | 25.16 | 25.17 | 25.07 | 25.14 | 718,418 | +0.24(+0.98%) |
Apr 11, 2019 | 24.87 | 24.97 | 24.82 | 24.90 | 608,239 | +0.09(+0.37%) |
Apr 10, 2019 | 24.82 | 24.87 | 24.71 | 24.80 | 1,047,881 | +0.00(+0.00%) |
Apr 09, 2019 | 24.82 | 24.87 | 24.77 | 24.80 | 1,078,324 | -0.08(-0.34%) |
Apr 08, 2019 | 24.89 | 24.93 | 24.79 | 24.89 | 670,435 | -0.08(-0.34%) |
Apr 05, 2019 | 24.85 | 24.99 | 24.84 | 24.97 | 1,367,400 | -0.03(-0.13%) |
Apr 04, 2019 | 24.89 | 25.01 | 24.88 | 25.01 | 826,792 | +0.15(+0.61%) |
Apr 03, 2019 | 24.80 | 24.89 | 24.77 | 24.85 | 975,614 | +0.29(+1.17%) |
Apr 02, 2019 | 24.46 | 24.57 | 24.37 | 24.57 | 783,584 | +0.03(+0.10%) |
Apr 01, 2019 | 24.37 | 24.54 | 24.36 | 24.54 | 991,498 | +0.40(+1.64%) |
Mar 29, 2019 | 24.20 | 24.24 | 24.01 | 24.14 | 883,004 | +0.08(+0.32%) |
Mar 28, 2019 | 24.14 | 24.18 | 23.96 | 24.07 | 684,504 | -0.26(-1.08%) |
Mar 27, 2019 | 24.38 | 24.42 | 24.15 | 24.33 | 595,809 | +0.22(+0.91%) |
Mar 26, 2019 | 24.20 | 24.23 | 24.05 | 24.11 | 995,658 | -0.12(-0.49%) |
Mar 25, 2019 | 24.31 | 24.38 | 24.17 | 24.23 | 1,159,320 | +0.00(+0.00%) |
Mar 22, 2019 | 24.39 | 24.42 | 24.20 | 24.23 | 1,018,796 | -0.75(-3.01%) |
Mar 21, 2019 | 24.88 | 24.98 | 24.83 | 24.98 | 1,073,865 | -0.17(-0.67%) |
Mar 20, 2019 | 25.10 | 25.31 | 24.96 | 25.15 | 1,298,379 | +0.00(+0.00%) |
Mar 19, 2019 | 25.32 | 25.33 | 25.09 | 25.15 | 696,317 | +0.08(+0.34%) |
Mar 18, 2019 | 24.97 | 25.06 | 24.90 | 25.06 | 757,272 | +0.34(+1.36%) |
Mar 15, 2019 | 24.57 | 24.74 | 24.57 | 24.73 | 783,233 | +0.39(+1.60%) |
Mar 14, 2019 | 24.40 | 24.46 | 24.30 | 24.34 | 449,288 | -0.02(-0.07%) |
Mar 13, 2019 | 24.28 | 24.39 | 24.25 | 24.36 | 504,708 | +0.27(+1.12%) |
Mar 12, 2019 | 24.07 | 24.13 | 24.00 | 24.09 | 1,095,183 | +0.01(+0.04%) |
Mar 11, 2019 | 23.88 | 24.08 | 23.88 | 24.08 | 365,897 | +0.14(+0.60%) |
Mar 08, 2019 | 23.81 | 23.96 | 23.79 | 23.93 | 433,563 | -0.05(-0.21%) |
Mar 07, 2019 | 24.28 | 24.28 | 23.98 | 23.98 | 1,253,842 | -0.51(-2.07%) |
Mar 06, 2019 | 24.56 | 24.56 | 24.41 | 24.49 | 2,100,959 | +0.17(+0.69%) |
Mar 05, 2019 | 24.31 | 24.37 | 24.20 | 24.32 | 394,978 | -0.03(-0.14%) |
Mar 04, 2019 | 24.45 | 24.45 | 24.27 | 24.36 | 574,610 | -0.21(-0.86%) |
Mar 01, 2019 | 24.67 | 24.71 | 24.47 | 24.57 | 717,233 | +0.03(+0.10%) |
Feb 28, 2019 | 24.53 | 24.65 | 24.53 | 24.54 | 866,723 | +0.23(+0.94%) |
Feb 27, 2019 | 24.36 | 24.42 | 24.31 | 24.31 | 759,834 | -0.08(-0.35%) |
Feb 26, 2019 | 24.23 | 24.44 | 24.23 | 24.40 | 584,419 | +0.18(+0.73%) |
Feb 25, 2019 | 24.33 | 24.36 | 24.20 | 24.22 | 403,542 | +0.01(+0.03%) |
Feb 22, 2019 | 24.20 | 24.27 | 24.18 | 24.21 | 851,722 | +0.06(+0.24%) |
Feb 21, 2019 | 24.20 | 24.22 | 24.10 | 24.15 | 634,066 | -0.01(-0.03%) |
Feb 20, 2019 | 24.07 | 24.29 | 24.05 | 24.16 | 1,482,294 | +0.02(+0.07%) |
Feb 19, 2019 | 23.90 | 24.17 | 23.90 | 24.14 | 1,664,104 | +0.20(+0.85%) |
Feb 15, 2019 | 23.82 | 23.94 | 23.78 | 23.94 | 416,855 | +0.46(+1.98%) |
Feb 14, 2019 | 23.49 | 23.60 | 23.45 | 23.48 | 866,466 | +0.01(+0.04%) |
Feb 13, 2019 | 23.59 | 23.60 | 23.47 | 23.47 | 724,416 | -0.17(-0.71%) |
Feb 12, 2019 | 23.65 | 23.71 | 23.59 | 23.64 | 234,805 | +0.24(+1.05%) |
Feb 11, 2019 | 23.42 | 23.44 | 23.36 | 23.39 | 415,591 | -0.02(-0.07%) |
Feb 08, 2019 | 23.33 | 23.42 | 23.23 | 23.41 | 333,318 | -0.12(-0.50%) |
Feb 07, 2019 | 23.73 | 23.76 | 23.50 | 23.53 | 1,175,674 | -0.46(-1.93%) |
Feb 06, 2019 | 24.02 | 24.07 | 23.97 | 23.99 | 505,405 | -0.07(-0.28%) |
Feb 05, 2019 | 23.98 | 24.09 | 23.89 | 24.06 | 849,832 | +0.19(+0.78%) |
Feb 04, 2019 | 23.71 | 23.88 | 23.65 | 23.88 | 7,048,407 | -0.06(-0.25%) |