Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.19 | 24.25 | 24.12 | 24.14 | 173,668 | +0.11(+0.44%) |
Apr 29, 2019 | 23.99 | 24.12 | 23.88 | 24.04 | 148,800 | -0.29(-1.20%) |
Apr 26, 2019 | 24.44 | 24.47 | 24.24 | 24.33 | 199,554 | -0.18(-0.73%) |
Apr 25, 2019 | 24.48 | 24.65 | 24.46 | 24.51 | 193,013 | +0.01(+0.06%) |
Apr 24, 2019 | 24.83 | 24.83 | 24.46 | 24.49 | 492,336 | -0.67(-2.66%) |
Apr 23, 2019 | 25.18 | 25.29 | 25.12 | 25.16 | 215,982 | +0.11(+0.43%) |
Apr 22, 2019 | 24.81 | 25.16 | 24.81 | 25.05 | 160,527 | +0.36(+1.44%) |
Apr 18, 2019 | 24.68 | 24.73 | 24.59 | 24.70 | 151,774 | -0.11(-0.46%) |
Apr 17, 2019 | 24.88 | 24.92 | 24.78 | 24.81 | 146,358 | +0.06(+0.23%) |
Apr 16, 2019 | 24.81 | 24.81 | 24.68 | 24.76 | 285,522 | -0.36(-1.42%) |
Apr 15, 2019 | 25.11 | 25.18 | 25.03 | 25.11 | 207,226 | -0.21(-0.84%) |
Apr 12, 2019 | 25.62 | 25.62 | 25.29 | 25.33 | 186,625 | -0.11(-0.45%) |
Apr 11, 2019 | 25.55 | 25.57 | 25.37 | 25.44 | 155,184 | -0.15(-0.58%) |
Apr 10, 2019 | 25.43 | 25.66 | 25.39 | 25.59 | 268,329 | +0.22(+0.87%) |
Apr 09, 2019 | 25.42 | 25.47 | 25.30 | 25.37 | 846,033 | +0.09(+0.34%) |
Apr 08, 2019 | 25.37 | 25.46 | 25.24 | 25.28 | 519,158 | -0.11(-0.45%) |
Apr 05, 2019 | 25.26 | 25.42 | 25.23 | 25.40 | 204,332 | +0.23(+0.90%) |
Apr 04, 2019 | 25.16 | 25.21 | 25.07 | 25.17 | 100,932 | -0.18(-0.70%) |
Apr 03, 2019 | 25.39 | 25.47 | 25.30 | 25.35 | 148,210 | +0.14(+0.56%) |
Apr 02, 2019 | 25.25 | 25.31 | 25.15 | 25.20 | 154,262 | -0.10(-0.39%) |
Apr 01, 2019 | 25.18 | 25.35 | 25.15 | 25.30 | 101,451 | +0.23(+0.91%) |
Mar 29, 2019 | 25.08 | 25.14 | 24.97 | 25.08 | 149,525 | +0.19(+0.77%) |
Mar 28, 2019 | 24.74 | 24.89 | 24.73 | 24.88 | 375,607 | -0.09(-0.34%) |
Mar 27, 2019 | 25.03 | 25.08 | 24.80 | 24.97 | 96,750 | -0.12(-0.48%) |
Mar 26, 2019 | 25.10 | 25.19 | 25.01 | 25.09 | 149,411 | +0.01(+0.03%) |
Mar 25, 2019 | 25.12 | 25.20 | 25.03 | 25.08 | 203,173 | -0.14(-0.54%) |
Mar 22, 2019 | 25.35 | 25.42 | 25.09 | 25.22 | 305,375 | -0.44(-1.72%) |
Mar 21, 2019 | 25.69 | 25.75 | 25.55 | 25.66 | 79,699 | -0.08(-0.30%) |
Mar 20, 2019 | 25.56 | 25.86 | 25.42 | 25.74 | 152,663 | +0.16(+0.64%) |
Mar 19, 2019 | 25.64 | 25.70 | 25.46 | 25.57 | 170,218 | +0.09(+0.36%) |
Mar 18, 2019 | 25.28 | 25.51 | 25.27 | 25.48 | 193,717 | +0.38(+1.50%) |
Mar 15, 2019 | 25.10 | 25.18 | 25.04 | 25.10 | 508,021 | +0.15(+0.60%) |
Mar 14, 2019 | 25.08 | 25.15 | 24.93 | 24.96 | 154,198 | -0.09(-0.34%) |
Mar 13, 2019 | 24.69 | 25.07 | 24.68 | 25.04 | 466,293 | +0.75(+3.11%) |
Mar 12, 2019 | 24.21 | 24.36 | 24.20 | 24.29 | 232,336 | +0.06(+0.26%) |
Mar 11, 2019 | 24.08 | 24.23 | 24.08 | 24.22 | 129,699 | +0.23(+0.95%) |
Mar 08, 2019 | 23.97 | 24.04 | 23.87 | 23.99 | 326,595 | -0.26(-1.06%) |
Mar 07, 2019 | 24.59 | 24.64 | 24.23 | 24.25 | 239,297 | -0.32(-1.30%) |
Mar 06, 2019 | 24.62 | 24.63 | 24.51 | 24.57 | 119,229 | +0.06(+0.26%) |
Mar 05, 2019 | 24.51 | 24.56 | 24.41 | 24.51 | 99,199 | +0.11(+0.47%) |
Mar 04, 2019 | 24.42 | 24.49 | 24.30 | 24.39 | 398,874 | -0.08(-0.32%) |
Mar 01, 2019 | 24.49 | 24.51 | 24.36 | 24.47 | 154,725 | -0.11(-0.46%) |
Feb 28, 2019 | 24.59 | 24.68 | 24.49 | 24.59 | 248,202 | +0.05(+0.20%) |
Feb 27, 2019 | 24.66 | 24.75 | 24.54 | 24.54 | 179,125 | -0.02(-0.09%) |
Feb 26, 2019 | 24.56 | 24.68 | 24.52 | 24.56 | 175,906 | -0.06(-0.23%) |
Feb 25, 2019 | 24.73 | 24.76 | 24.51 | 24.61 | 190,258 | -0.12(-0.49%) |
Feb 22, 2019 | 24.69 | 24.80 | 24.64 | 24.73 | 159,222 | +0.16(+0.67%) |
Feb 21, 2019 | 24.64 | 24.69 | 24.49 | 24.57 | 184,918 | -0.09(-0.38%) |
Feb 20, 2019 | 24.56 | 24.78 | 24.54 | 24.66 | 134,048 | -0.03(-0.12%) |
Feb 19, 2019 | 24.34 | 24.73 | 24.34 | 24.69 | 379,935 | +0.33(+1.34%) |
Feb 15, 2019 | 24.23 | 24.37 | 24.17 | 24.36 | 552,851 | +0.51(+2.12%) |
Feb 14, 2019 | 23.74 | 23.89 | 23.72 | 23.86 | 168,966 | +0.09(+0.39%) |
Feb 13, 2019 | 23.90 | 24.02 | 23.72 | 23.77 | 122,388 | -0.06(-0.24%) |
Feb 12, 2019 | 23.82 | 23.94 | 23.77 | 23.82 | 233,067 | +0.22(+0.93%) |
Feb 11, 2019 | 23.47 | 23.84 | 23.45 | 23.60 | 164,517 | +0.12(+0.51%) |
Feb 08, 2019 | 23.47 | 23.58 | 23.30 | 23.48 | 118,749 | -0.06(-0.27%) |
Feb 07, 2019 | 23.70 | 23.79 | 23.45 | 23.55 | 164,984 | -0.52(-2.16%) |
Feb 06, 2019 | 24.08 | 24.15 | 24.03 | 24.07 | 149,401 | -0.17(-0.70%) |
Feb 05, 2019 | 24.32 | 24.39 | 24.18 | 24.24 | 312,712 | +0.03(+0.12%) |
Feb 04, 2019 | 24.03 | 24.24 | 23.92 | 24.21 | 186,454 | +0.08(+0.32%) |