Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.60 | 25.73 | 25.52 | 25.71 | 2,036,067 | +0.25(+0.98%) |
Apr 29, 2019 | 25.26 | 25.50 | 25.25 | 25.46 | 504,368 | +0.19(+0.75%) |
Apr 26, 2019 | 25.24 | 25.35 | 25.19 | 25.27 | 654,531 | +0.03(+0.14%) |
Apr 25, 2019 | 25.07 | 25.25 | 25.03 | 25.24 | 850,826 | +0.22(+0.89%) |
Apr 24, 2019 | 25.14 | 25.15 | 24.95 | 25.02 | 1,061,072 | -0.42(-1.65%) |
Apr 23, 2019 | 25.32 | 25.44 | 25.27 | 25.44 | 1,600,479 | -0.15(-0.57%) |
Apr 22, 2019 | 25.62 | 25.65 | 25.55 | 25.58 | 454,559 | +0.02(+0.07%) |
Apr 18, 2019 | 25.54 | 25.63 | 25.46 | 25.56 | 533,957 | -0.21(-0.80%) |
Apr 17, 2019 | 25.74 | 25.78 | 25.66 | 25.77 | 404,757 | +0.29(+1.14%) |
Apr 16, 2019 | 25.49 | 25.52 | 25.44 | 25.48 | 476,565 | -0.06(-0.23%) |
Apr 15, 2019 | 25.57 | 25.57 | 25.46 | 25.54 | 622,569 | -0.01(-0.03%) |
Apr 12, 2019 | 25.56 | 25.58 | 25.47 | 25.55 | 707,006 | +0.25(+0.98%) |
Apr 11, 2019 | 25.27 | 25.37 | 25.22 | 25.30 | 598,577 | +0.09(+0.37%) |
Apr 10, 2019 | 25.22 | 25.27 | 25.11 | 25.20 | 1,031,235 | +0.00(+0.00%) |
Apr 09, 2019 | 25.22 | 25.27 | 25.17 | 25.20 | 1,061,195 | -0.09(-0.34%) |
Apr 08, 2019 | 25.29 | 25.33 | 25.20 | 25.29 | 659,785 | -0.09(-0.34%) |
Apr 05, 2019 | 25.25 | 25.39 | 25.24 | 25.38 | 1,345,679 | -0.03(-0.13%) |
Apr 04, 2019 | 25.29 | 25.41 | 25.28 | 25.41 | 813,659 | +0.15(+0.61%) |
Apr 03, 2019 | 25.20 | 25.29 | 25.17 | 25.26 | 960,116 | +0.29(+1.17%) |
Apr 02, 2019 | 24.85 | 24.96 | 24.77 | 24.96 | 771,137 | +0.03(+0.10%) |
Apr 01, 2019 | 24.77 | 24.94 | 24.76 | 24.94 | 975,748 | +0.40(+1.64%) |
Mar 29, 2019 | 24.59 | 24.63 | 24.40 | 24.53 | 868,977 | +0.08(+0.32%) |
Mar 28, 2019 | 24.53 | 24.57 | 24.35 | 24.46 | 673,631 | -0.27(-1.08%) |
Mar 27, 2019 | 24.77 | 24.82 | 24.54 | 24.72 | 586,345 | +0.22(+0.91%) |
Mar 26, 2019 | 24.59 | 24.62 | 24.44 | 24.50 | 979,842 | -0.12(-0.49%) |
Mar 25, 2019 | 24.70 | 24.77 | 24.56 | 24.62 | 1,140,904 | +0.00(+0.00%) |
Mar 22, 2019 | 24.78 | 24.82 | 24.59 | 24.62 | 1,002,612 | -0.76(-3.01%) |
Mar 21, 2019 | 25.28 | 25.38 | 25.23 | 25.38 | 1,056,807 | -0.17(-0.67%) |
Mar 20, 2019 | 25.50 | 25.71 | 25.37 | 25.56 | 1,277,754 | +0.00(+0.00%) |
Mar 19, 2019 | 25.73 | 25.74 | 25.49 | 25.56 | 685,256 | +0.09(+0.34%) |
Mar 18, 2019 | 25.38 | 25.47 | 25.30 | 25.47 | 745,242 | +0.34(+1.37%) |
Mar 15, 2019 | 24.96 | 25.14 | 24.96 | 25.13 | 770,792 | +0.39(+1.60%) |
Mar 14, 2019 | 24.79 | 24.86 | 24.69 | 24.73 | 442,151 | -0.02(-0.07%) |
Mar 13, 2019 | 24.67 | 24.78 | 24.64 | 24.75 | 496,690 | +0.27(+1.12%) |
Mar 12, 2019 | 24.46 | 24.52 | 24.39 | 24.47 | 1,077,786 | +0.01(+0.03%) |
Mar 11, 2019 | 24.26 | 24.47 | 24.26 | 24.47 | 360,084 | +0.15(+0.60%) |
Mar 08, 2019 | 24.19 | 24.35 | 24.17 | 24.32 | 426,675 | -0.05(-0.21%) |
Mar 07, 2019 | 24.67 | 24.67 | 24.36 | 24.37 | 1,233,925 | -0.51(-2.07%) |
Mar 06, 2019 | 24.95 | 24.95 | 24.80 | 24.89 | 2,067,585 | +0.17(+0.69%) |
Mar 05, 2019 | 24.70 | 24.77 | 24.59 | 24.71 | 388,704 | -0.03(-0.14%) |
Mar 04, 2019 | 24.84 | 24.84 | 24.66 | 24.75 | 565,482 | -0.21(-0.86%) |
Mar 01, 2019 | 25.07 | 25.11 | 24.87 | 24.96 | 705,840 | +0.03(+0.10%) |
Feb 28, 2019 | 24.93 | 25.05 | 24.93 | 24.94 | 852,955 | +0.23(+0.94%) |
Feb 27, 2019 | 24.76 | 24.81 | 24.70 | 24.71 | 747,763 | -0.09(-0.35%) |
Feb 26, 2019 | 24.62 | 24.84 | 24.62 | 24.79 | 575,135 | +0.18(+0.73%) |
Feb 25, 2019 | 24.72 | 24.75 | 24.59 | 24.61 | 397,131 | +0.01(+0.03%) |
Feb 22, 2019 | 24.59 | 24.66 | 24.57 | 24.60 | 838,192 | +0.06(+0.24%) |
Feb 21, 2019 | 24.59 | 24.61 | 24.49 | 24.54 | 623,994 | -0.01(-0.03%) |
Feb 20, 2019 | 24.46 | 24.68 | 24.44 | 24.55 | 1,458,747 | +0.02(+0.07%) |
Feb 19, 2019 | 24.29 | 24.56 | 24.29 | 24.53 | 1,637,669 | +0.21(+0.85%) |
Feb 15, 2019 | 24.20 | 24.33 | 24.17 | 24.33 | 410,233 | +0.47(+1.98%) |
Feb 14, 2019 | 23.87 | 23.98 | 23.83 | 23.86 | 852,702 | +0.01(+0.04%) |
Feb 13, 2019 | 23.97 | 23.99 | 23.85 | 23.85 | 712,909 | -0.17(-0.71%) |
Feb 12, 2019 | 24.03 | 24.09 | 23.97 | 24.02 | 231,075 | +0.25(+1.05%) |
Feb 11, 2019 | 23.80 | 23.81 | 23.74 | 23.77 | 408,989 | -0.02(-0.07%) |
Feb 08, 2019 | 23.71 | 23.80 | 23.60 | 23.79 | 328,023 | -0.12(-0.50%) |
Feb 07, 2019 | 24.11 | 24.14 | 23.88 | 23.91 | 1,156,998 | -0.47(-1.93%) |
Feb 06, 2019 | 24.41 | 24.46 | 24.35 | 24.38 | 497,376 | -0.07(-0.28%) |
Feb 05, 2019 | 24.37 | 24.48 | 24.28 | 24.45 | 836,332 | +0.19(+0.78%) |
Feb 04, 2019 | 24.10 | 24.27 | 24.03 | 24.26 | 6,936,441 | -0.06(-0.25%) |