Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.54 | 23.86 | 23.46 | 23.80 | 111,192 | +0.10(+0.42%) |
Apr 29, 2019 | 23.80 | 23.80 | 23.56 | 23.70 | 218,386 | -0.43(-1.78%) |
Apr 26, 2019 | 24.08 | 24.23 | 23.94 | 24.13 | 243,800 | +0.34(+1.43%) |
Apr 25, 2019 | 23.88 | 24.04 | 23.70 | 23.79 | 85,804 | -0.03(-0.13%) |
Apr 24, 2019 | 23.49 | 23.94 | 23.49 | 23.82 | 96,076 | +0.39(+1.67%) |
Apr 23, 2019 | 23.29 | 23.47 | 23.18 | 23.43 | 161,786 | -0.59(-2.46%) |
Apr 22, 2019 | 24.06 | 24.12 | 23.98 | 24.02 | 65,389 | +0.02(+0.08%) |
Apr 18, 2019 | 23.91 | 24.06 | 23.90 | 24.00 | 95,700 | +0.05(+0.21%) |
Apr 17, 2019 | 24.13 | 24.16 | 23.75 | 23.95 | 59,045 | -0.02(-0.08%) |
Apr 16, 2019 | 23.65 | 24.02 | 23.65 | 23.97 | 110,452 | +0.00(+0.00%) |
Apr 15, 2019 | 23.65 | 24.09 | 23.50 | 23.97 | 124,314 | +0.00(+0.00%) |
Apr 12, 2019 | 24.12 | 24.35 | 23.94 | 23.97 | 79,900 | +0.12(+0.50%) |
Apr 11, 2019 | 24.20 | 24.36 | 23.67 | 23.85 | 213,736 | -0.94(-3.79%) |
Apr 10, 2019 | 24.73 | 25.01 | 24.73 | 24.79 | 52,573 | -0.01(-0.04%) |
Apr 09, 2019 | 25.01 | 25.05 | 24.77 | 24.80 | 87,623 | -0.11(-0.44%) |
Apr 08, 2019 | 24.95 | 24.95 | 24.72 | 24.91 | 299,865 | +0.50(+2.04%) |
Apr 05, 2019 | 24.60 | 24.66 | 24.33 | 24.41 | 110,700 | -0.19(-0.77%) |
Apr 04, 2019 | 23.93 | 24.65 | 23.73 | 24.60 | 344,605 | +0.15(+0.61%) |
Apr 03, 2019 | 24.22 | 24.57 | 24.19 | 24.45 | 83,592 | +0.05(+0.21%) |
Apr 02, 2019 | 24.06 | 24.41 | 24.02 | 24.40 | 83,514 | +0.02(+0.08%) |
Apr 01, 2019 | 24.71 | 24.71 | 24.37 | 24.38 | 119,696 | -0.10(-0.41%) |
Mar 29, 2019 | 24.70 | 24.74 | 24.45 | 24.48 | 146,700 | +0.35(+1.45%) |
Mar 28, 2019 | 24.45 | 24.47 | 24.01 | 24.13 | 509,746 | -0.92(-3.67%) |
Mar 27, 2019 | 25.39 | 25.42 | 25.03 | 25.05 | 167,146 | -0.54(-2.11%) |
Mar 26, 2019 | 25.77 | 25.81 | 25.47 | 25.59 | 72,522 | -0.39(-1.50%) |
Mar 25, 2019 | 25.84 | 26.10 | 25.84 | 25.98 | 121,001 | +0.45(+1.76%) |
Mar 22, 2019 | 25.56 | 25.68 | 25.41 | 25.53 | 127,000 | -0.21(-0.82%) |
Mar 21, 2019 | 25.91 | 25.91 | 25.45 | 25.74 | 109,742 | -0.09(-0.35%) |
Mar 20, 2019 | 25.50 | 26.02 | 25.07 | 25.83 | 186,948 | +0.44(+1.73%) |
Mar 19, 2019 | 25.54 | 25.61 | 25.33 | 25.39 | 76,167 | +0.09(+0.36%) |
Mar 18, 2019 | 25.39 | 25.56 | 25.23 | 25.30 | 80,278 | +0.18(+0.72%) |
Mar 15, 2019 | 25.30 | 25.44 | 25.10 | 25.12 | 154,000 | +0.32(+1.29%) |
Mar 14, 2019 | 24.81 | 24.85 | 24.62 | 24.80 | 273,452 | -0.96(-3.73%) |
Mar 13, 2019 | 25.82 | 25.89 | 25.67 | 25.76 | 72,012 | +0.08(+0.31%) |
Mar 12, 2019 | 25.62 | 25.74 | 25.42 | 25.68 | 88,125 | +0.44(+1.74%) |
Mar 11, 2019 | 25.22 | 25.27 | 24.93 | 25.24 | 84,387 | -0.16(-0.63%) |
Mar 08, 2019 | 25.15 | 25.44 | 25.04 | 25.40 | 166,900 | +1.10(+4.53%) |
Mar 07, 2019 | 24.27 | 24.45 | 24.20 | 24.30 | 84,554 | -0.21(-0.86%) |
Mar 06, 2019 | 24.54 | 24.60 | 24.40 | 24.51 | 81,994 | -0.20(-0.81%) |
Mar 05, 2019 | 24.49 | 24.73 | 24.40 | 24.71 | 109,925 | +0.16(+0.65%) |
Mar 04, 2019 | 24.55 | 24.64 | 24.44 | 24.55 | 213,558 | -0.18(-0.73%) |
Mar 01, 2019 | 25.73 | 25.95 | 24.73 | 24.73 | 331,400 | -1.56(-5.93%) |
Feb 28, 2019 | 26.74 | 26.74 | 26.22 | 26.29 | 224,539 | -0.47(-1.76%) |
Feb 27, 2019 | 27.11 | 27.16 | 26.66 | 26.76 | 151,654 | -0.68(-2.48%) |
Feb 26, 2019 | 27.35 | 27.46 | 27.06 | 27.44 | 88,948 | +0.09(+0.33%) |
Feb 25, 2019 | 27.61 | 27.68 | 27.24 | 27.35 | 116,011 | -0.11(-0.40%) |
Feb 22, 2019 | 27.41 | 27.66 | 27.38 | 27.46 | 467,000 | +0.34(+1.25%) |
Feb 21, 2019 | 27.55 | 27.63 | 27.11 | 27.12 | 239,534 | -0.94(-3.35%) |
Feb 20, 2019 | 28.05 | 28.59 | 27.92 | 28.06 | 326,377 | +0.24(+0.86%) |
Feb 19, 2019 | 27.25 | 27.85 | 27.24 | 27.82 | 234,685 | +0.72(+2.66%) |
Feb 15, 2019 | 26.70 | 27.14 | 26.43 | 27.10 | 165,900 | +0.58(+2.19%) |
Feb 14, 2019 | 26.21 | 26.53 | 26.14 | 26.52 | 114,859 | +0.20(+0.76%) |
Feb 13, 2019 | 26.83 | 27.20 | 26.28 | 26.32 | 140,532 | -0.52(-1.94%) |
Feb 12, 2019 | 26.89 | 26.94 | 26.73 | 26.84 | 59,402 | -0.04(-0.15%) |
Feb 11, 2019 | 26.81 | 27.10 | 26.80 | 26.88 | 59,406 | -0.43(-1.57%) |
Feb 08, 2019 | 27.10 | 27.36 | 27.01 | 27.31 | 74,900 | +0.31(+1.15%) |
Feb 07, 2019 | 26.81 | 27.05 | 26.74 | 27.00 | 71,988 | +0.21(+0.78%) |
Feb 06, 2019 | 27.29 | 27.30 | 26.70 | 26.79 | 112,562 | -0.66(-2.40%) |
Feb 05, 2019 | 27.57 | 27.60 | 27.30 | 27.45 | 63,028 | -0.02(-0.07%) |
Feb 04, 2019 | 27.24 | 27.64 | 27.24 | 27.47 | 116,404 | -0.20(-0.72%) |