Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.00 | 25.29 | 24.98 | 25.29 | 57,615 | +0.40(+1.61%) |
Apr 29, 2019 | 24.82 | 24.92 | 24.78 | 24.89 | 26,629 | +0.07(+0.28%) |
Apr 26, 2019 | 24.86 | 24.90 | 24.79 | 24.82 | 36,500 | +0.19(+0.77%) |
Apr 25, 2019 | 24.69 | 24.70 | 24.63 | 24.63 | 28,399 | -0.41(-1.64%) |
Apr 24, 2019 | 25.12 | 25.15 | 25.01 | 25.04 | 31,242 | -0.30(-1.18%) |
Apr 23, 2019 | 24.60 | 25.34 | 24.56 | 25.34 | 52,195 | +0.60(+2.43%) |
Apr 22, 2019 | 24.75 | 24.94 | 24.55 | 24.74 | 47,167 | +0.19(+0.77%) |
Apr 18, 2019 | 24.60 | 25.09 | 24.46 | 24.55 | 66,700 | -0.61(-2.42%) |
Apr 17, 2019 | 25.10 | 25.31 | 25.10 | 25.16 | 34,593 | -0.08(-0.32%) |
Apr 16, 2019 | 25.23 | 25.35 | 25.15 | 25.24 | 43,544 | +0.09(+0.36%) |
Apr 15, 2019 | 25.15 | 25.20 | 25.13 | 25.15 | 26,232 | -0.09(-0.36%) |
Apr 12, 2019 | 25.20 | 25.29 | 25.18 | 25.24 | 45,200 | +0.18(+0.74%) |
Apr 11, 2019 | 25.08 | 25.15 | 25.01 | 25.05 | 44,341 | -0.07(-0.26%) |
Apr 10, 2019 | 25.09 | 25.17 | 24.99 | 25.12 | 59,885 | +0.40(+1.62%) |
Apr 09, 2019 | 24.92 | 24.92 | 24.70 | 24.72 | 35,730 | -0.26(-1.04%) |
Apr 08, 2019 | 24.96 | 25.03 | 24.93 | 24.98 | 37,761 | -0.03(-0.12%) |
Apr 05, 2019 | 24.91 | 25.03 | 24.87 | 25.01 | 69,800 | +0.09(+0.36%) |
Apr 04, 2019 | 24.84 | 24.98 | 24.84 | 24.92 | 39,120 | -0.08(-0.32%) |
Apr 03, 2019 | 24.94 | 25.07 | 24.89 | 25.00 | 36,215 | +0.31(+1.26%) |
Apr 02, 2019 | 24.50 | 24.69 | 24.50 | 24.69 | 52,301 | +0.20(+0.82%) |
Apr 01, 2019 | 24.36 | 24.54 | 24.34 | 24.49 | 70,496 | +0.21(+0.86%) |
Mar 29, 2019 | 24.21 | 24.30 | 24.12 | 24.28 | 44,000 | +0.27(+1.12%) |
Mar 28, 2019 | 24.10 | 24.13 | 23.96 | 24.01 | 32,187 | -0.24(-1.01%) |
Mar 27, 2019 | 24.30 | 24.30 | 24.09 | 24.25 | 43,461 | +0.08(+0.33%) |
Mar 26, 2019 | 24.22 | 24.25 | 24.14 | 24.18 | 50,924 | +0.23(+0.98%) |
Mar 25, 2019 | 23.88 | 23.98 | 23.85 | 23.94 | 32,578 | +0.08(+0.34%) |
Mar 22, 2019 | 24.05 | 24.05 | 23.84 | 23.86 | 24,900 | -0.62(-2.53%) |
Mar 21, 2019 | 24.48 | 24.57 | 24.36 | 24.48 | 60,997 | -0.07(-0.29%) |
Mar 20, 2019 | 24.48 | 24.61 | 24.27 | 24.55 | 69,661 | +0.29(+1.17%) |
Mar 19, 2019 | 24.47 | 24.50 | 24.25 | 24.27 | 156,163 | -0.25(-1.02%) |
Mar 18, 2019 | 24.48 | 24.60 | 24.41 | 24.52 | 241,908 | +0.11(+0.43%) |
Mar 15, 2019 | 24.38 | 24.60 | 24.33 | 24.41 | 167,900 | +0.27(+1.12%) |
Mar 14, 2019 | 24.02 | 24.23 | 23.99 | 24.14 | 49,692 | +0.43(+1.81%) |
Mar 13, 2019 | 23.66 | 23.74 | 23.64 | 23.71 | 40,281 | +0.07(+0.27%) |
Mar 12, 2019 | 23.68 | 23.71 | 23.63 | 23.64 | 38,542 | -0.20(-0.82%) |
Mar 11, 2019 | 23.67 | 23.86 | 23.67 | 23.84 | 54,594 | +0.17(+0.72%) |
Mar 08, 2019 | 23.53 | 23.67 | 23.50 | 23.67 | 101,100 | +0.30(+1.26%) |
Mar 07, 2019 | 23.55 | 23.55 | 23.36 | 23.38 | 113,124 | -0.23(-0.95%) |
Mar 06, 2019 | 23.74 | 23.75 | 23.57 | 23.60 | 54,224 | -0.00(-0.02%) |
Mar 05, 2019 | 23.62 | 23.68 | 23.57 | 23.61 | 72,549 | +0.03(+0.13%) |
Mar 04, 2019 | 23.72 | 23.72 | 23.51 | 23.57 | 51,675 | -0.06(-0.25%) |
Mar 01, 2019 | 23.79 | 23.79 | 23.57 | 23.64 | 38,200 | -0.17(-0.73%) |
Feb 28, 2019 | 23.66 | 23.87 | 23.61 | 23.81 | 50,805 | +0.34(+1.45%) |
Feb 27, 2019 | 23.57 | 23.57 | 23.46 | 23.47 | 27,863 | -0.06(-0.25%) |
Feb 26, 2019 | 23.35 | 23.60 | 23.34 | 23.53 | 52,957 | +0.32(+1.36%) |
Feb 25, 2019 | 23.25 | 23.28 | 23.18 | 23.21 | 79,421 | -0.04(-0.17%) |
Feb 22, 2019 | 23.26 | 23.35 | 23.22 | 23.25 | 81,100 | +0.09(+0.41%) |
Feb 21, 2019 | 23.13 | 23.24 | 23.08 | 23.16 | 41,383 | +0.24(+1.05%) |
Feb 20, 2019 | 22.75 | 23.02 | 22.75 | 22.92 | 53,969 | +0.16(+0.70%) |
Feb 19, 2019 | 22.64 | 22.78 | 22.61 | 22.76 | 77,640 | +0.06(+0.24%) |
Feb 15, 2019 | 22.56 | 22.74 | 22.50 | 22.70 | 77,500 | +0.42(+1.91%) |
Feb 14, 2019 | 22.33 | 22.39 | 22.22 | 22.28 | 212,954 | +0.12(+0.52%) |
Feb 13, 2019 | 22.17 | 22.25 | 22.15 | 22.16 | 164,836 | +0.09(+0.38%) |
Feb 12, 2019 | 22.00 | 22.17 | 22.00 | 22.08 | 49,773 | +0.49(+2.26%) |
Feb 11, 2019 | 21.69 | 21.76 | 21.58 | 21.59 | 48,656 | -0.06(-0.27%) |
Feb 08, 2019 | 21.69 | 21.69 | 21.47 | 21.65 | 64,300 | -0.18(-0.80%) |
Feb 07, 2019 | 21.89 | 21.89 | 21.74 | 21.82 | 63,155 | -0.12(-0.52%) |
Feb 06, 2019 | 22.08 | 22.08 | 21.91 | 21.94 | 58,848 | -0.22(-0.99%) |
Feb 05, 2019 | 22.19 | 22.24 | 22.08 | 22.16 | 47,941 | +0.18(+0.82%) |
Feb 04, 2019 | 21.88 | 21.99 | 21.80 | 21.98 | 47,441 | -0.07(-0.32%) |