Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.53 | 25.68 | 25.46 | 25.60 | 2,614,582 | +0.03(+0.11%) |
Apr 29, 2019 | 25.50 | 25.63 | 25.48 | 25.58 | 2,170,995 | +0.05(+0.21%) |
Apr 26, 2019 | 25.48 | 25.55 | 25.37 | 25.52 | 2,864,651 | +0.10(+0.39%) |
Apr 25, 2019 | 25.42 | 25.48 | 25.32 | 25.42 | 1,823,133 | -0.03(-0.11%) |
Apr 24, 2019 | 25.63 | 25.66 | 25.44 | 25.45 | 3,129,067 | -0.25(-0.98%) |
Apr 23, 2019 | 25.63 | 25.72 | 25.62 | 25.70 | 1,523,845 | +0.00(+0.00%) |
Apr 22, 2019 | 25.71 | 25.76 | 25.67 | 25.70 | 1,129,548 | +0.00(+0.00%) |
Apr 18, 2019 | 25.62 | 25.72 | 25.61 | 25.70 | 1,395,862 | +0.02(+0.07%) |
Apr 17, 2019 | 25.74 | 25.75 | 25.61 | 25.68 | 2,617,958 | +0.11(+0.42%) |
Apr 16, 2019 | 25.56 | 25.63 | 25.52 | 25.58 | 1,551,849 | +0.03(+0.11%) |
Apr 15, 2019 | 25.51 | 25.58 | 25.47 | 25.55 | 3,171,014 | +0.00(+0.00%) |
Apr 12, 2019 | 25.51 | 25.55 | 25.45 | 25.55 | 1,720,017 | +0.21(+0.81%) |
Apr 11, 2019 | 25.27 | 25.42 | 25.25 | 25.34 | 2,793,295 | -0.04(-0.18%) |
Apr 10, 2019 | 25.24 | 25.41 | 25.24 | 25.39 | 3,315,688 | +0.11(+0.43%) |
Apr 09, 2019 | 25.33 | 25.33 | 25.20 | 25.28 | 2,268,413 | -0.15(-0.60%) |
Apr 08, 2019 | 25.28 | 25.43 | 25.24 | 25.43 | 5,358,001 | +0.19(+0.75%) |
Apr 05, 2019 | 25.16 | 25.25 | 25.05 | 25.24 | 3,458,099 | +0.09(+0.36%) |
Apr 04, 2019 | 25.08 | 25.17 | 25.06 | 25.16 | 2,063,926 | +0.02(+0.07%) |
Apr 03, 2019 | 25.20 | 25.29 | 25.08 | 25.14 | 3,190,283 | +0.03(+0.11%) |
Apr 02, 2019 | 25.10 | 25.13 | 24.97 | 25.11 | 2,461,936 | +0.00(+0.00%) |
Apr 01, 2019 | 24.97 | 25.11 | 24.90 | 25.11 | 2,786,857 | +0.32(+1.30%) |
Mar 29, 2019 | 24.89 | 24.97 | 24.73 | 24.79 | 3,036,263 | +0.05(+0.22%) |
Mar 28, 2019 | 24.63 | 24.79 | 24.62 | 24.73 | 2,152,204 | +0.06(+0.25%) |
Mar 27, 2019 | 24.77 | 24.78 | 24.56 | 24.67 | 8,024,500 | -0.10(-0.40%) |
Mar 26, 2019 | 24.68 | 24.85 | 24.68 | 24.77 | 1,792,030 | +0.18(+0.73%) |
Mar 25, 2019 | 24.60 | 24.68 | 24.47 | 24.59 | 4,103,979 | -0.01(-0.04%) |
Mar 22, 2019 | 24.81 | 24.85 | 24.56 | 24.60 | 3,411,600 | -0.39(-1.54%) |
Mar 21, 2019 | 24.89 | 25.01 | 24.88 | 24.98 | 2,906,694 | -0.04(-0.18%) |
Mar 20, 2019 | 24.98 | 25.16 | 24.87 | 25.03 | 2,289,813 | -0.03(-0.11%) |
Mar 19, 2019 | 25.29 | 25.40 | 25.02 | 25.06 | 1,851,452 | -0.02(-0.07%) |
Mar 18, 2019 | 24.88 | 25.08 | 24.88 | 25.07 | 1,756,003 | +0.18(+0.72%) |
Mar 15, 2019 | 24.86 | 24.98 | 24.86 | 24.89 | 2,005,033 | +0.03(+0.11%) |
Mar 14, 2019 | 24.92 | 24.93 | 24.83 | 24.87 | 2,066,302 | -0.11(-0.43%) |
Mar 13, 2019 | 24.91 | 25.00 | 24.91 | 24.98 | 2,455,726 | +0.13(+0.54%) |
Mar 12, 2019 | 24.75 | 24.85 | 24.70 | 24.84 | 4,708,187 | +0.13(+0.51%) |
Mar 11, 2019 | 24.54 | 24.74 | 24.54 | 24.72 | 2,249,095 | +0.22(+0.88%) |
Mar 08, 2019 | 24.42 | 24.52 | 24.30 | 24.50 | 2,339,893 | -0.01(-0.04%) |
Mar 07, 2019 | 24.64 | 24.67 | 24.44 | 24.51 | 3,259,676 | -0.13(-0.55%) |
Mar 06, 2019 | 24.72 | 24.78 | 24.59 | 24.64 | 3,519,862 | -0.13(-0.54%) |
Mar 05, 2019 | 24.81 | 24.83 | 24.73 | 24.78 | 2,437,334 | -0.02(-0.07%) |
Mar 04, 2019 | 24.87 | 24.90 | 24.61 | 24.80 | 3,351,146 | -0.06(-0.25%) |
Mar 01, 2019 | 24.98 | 25.10 | 24.83 | 24.86 | 3,448,175 | -0.12(-0.47%) |
Feb 28, 2019 | 25.04 | 25.07 | 24.92 | 24.98 | 2,054,491 | -0.13(-0.54%) |
Feb 27, 2019 | 25.04 | 25.14 | 24.95 | 25.11 | 1,459,873 | +0.06(+0.25%) |
Feb 26, 2019 | 24.98 | 25.11 | 24.96 | 25.05 | 1,715,568 | +0.04(+0.18%) |
Feb 25, 2019 | 25.04 | 25.11 | 24.99 | 25.00 | 1,171,216 | -0.02(-0.07%) |
Feb 22, 2019 | 25.00 | 25.08 | 24.90 | 25.02 | 1,450,278 | +0.13(+0.54%) |
Feb 21, 2019 | 24.93 | 24.98 | 24.81 | 24.89 | 2,107,501 | -0.13(-0.50%) |
Feb 20, 2019 | 24.81 | 25.05 | 24.81 | 25.01 | 1,468,831 | +0.25(+1.01%) |
Feb 19, 2019 | 24.46 | 24.81 | 24.45 | 24.76 | 1,175,891 | +0.18(+0.73%) |
Feb 15, 2019 | 24.40 | 24.60 | 24.38 | 24.58 | 2,182,889 | +0.32(+1.33%) |
Feb 14, 2019 | 24.09 | 24.34 | 23.99 | 24.26 | 2,892,024 | +0.08(+0.33%) |
Feb 13, 2019 | 24.22 | 24.33 | 24.16 | 24.18 | 2,404,366 | -0.04(-0.19%) |
Feb 12, 2019 | 24.14 | 24.25 | 24.08 | 24.22 | 2,385,425 | +0.28(+1.16%) |
Feb 11, 2019 | 24.12 | 24.18 | 23.94 | 23.94 | 3,642,496 | -0.22(-0.93%) |
Feb 08, 2019 | 24.22 | 24.24 | 24.03 | 24.17 | 1,977,267 | -0.05(-0.22%) |
Feb 07, 2019 | 24.21 | 24.34 | 24.04 | 24.22 | 2,016,627 | -0.17(-0.70%) |
Feb 06, 2019 | 24.46 | 24.51 | 24.37 | 24.39 | 1,882,431 | -0.14(-0.58%) |
Feb 05, 2019 | 24.44 | 24.54 | 24.38 | 24.54 | 9,167,387 | +0.14(+0.59%) |
Feb 04, 2019 | 24.19 | 24.41 | 23.33 | 24.39 | 1,943,565 | +0.06(+0.26%) |