Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.59 | 24.60 | 24.29 | 24.35 | 1,921,747 | -0.10(-0.40%) |
Apr 29, 2019 | 24.25 | 24.51 | 24.21 | 24.44 | 1,704,449 | -0.23(-0.92%) |
Apr 26, 2019 | 24.55 | 24.83 | 24.45 | 24.67 | 2,541,101 | -0.18(-0.74%) |
Apr 25, 2019 | 25.22 | 25.30 | 24.85 | 24.86 | 2,593,289 | -0.73(-2.85%) |
Apr 24, 2019 | 26.40 | 26.40 | 25.54 | 25.58 | 1,618,220 | -0.95(-3.57%) |
Apr 23, 2019 | 26.46 | 26.61 | 26.38 | 26.53 | 2,638,333 | +0.11(+0.40%) |
Apr 22, 2019 | 25.87 | 26.45 | 25.79 | 26.43 | 1,446,347 | +0.70(+2.73%) |
Apr 18, 2019 | 25.94 | 25.99 | 25.66 | 25.73 | 899,975 | -0.11(-0.41%) |
Apr 17, 2019 | 26.15 | 26.21 | 25.56 | 25.83 | 1,928,106 | -0.03(-0.10%) |
Apr 16, 2019 | 25.97 | 26.05 | 25.73 | 25.86 | 2,384,643 | +0.88(+3.51%) |
Apr 15, 2019 | 24.97 | 25.11 | 24.78 | 24.98 | 1,443,194 | +0.08(+0.32%) |
Apr 12, 2019 | 24.84 | 25.04 | 24.78 | 24.90 | 1,998,540 | +0.38(+1.54%) |
Apr 11, 2019 | 24.88 | 24.89 | 24.36 | 24.52 | 2,270,985 | -0.17(-0.68%) |
Apr 10, 2019 | 24.87 | 24.99 | 24.65 | 24.69 | 1,675,374 | -0.12(-0.50%) |
Apr 09, 2019 | 25.20 | 25.23 | 24.78 | 24.81 | 1,112,874 | -0.68(-2.65%) |
Apr 08, 2019 | 25.48 | 25.64 | 25.42 | 25.49 | 1,538,951 | +0.16(+0.62%) |
Apr 05, 2019 | 24.95 | 25.40 | 24.94 | 25.33 | 1,520,695 | +0.58(+2.34%) |
Apr 04, 2019 | 24.55 | 24.79 | 24.45 | 24.75 | 1,328,715 | -0.06(-0.25%) |
Apr 03, 2019 | 25.04 | 25.12 | 24.79 | 24.81 | 1,367,306 | -0.12(-0.49%) |
Apr 02, 2019 | 25.23 | 25.34 | 24.80 | 24.94 | 1,700,086 | -0.38(-1.49%) |
Apr 01, 2019 | 25.15 | 25.39 | 25.06 | 25.31 | 1,308,521 | +0.52(+2.09%) |
Mar 29, 2019 | 24.82 | 24.99 | 24.57 | 24.79 | 1,444,017 | +0.26(+1.07%) |
Mar 28, 2019 | 24.22 | 24.60 | 24.14 | 24.53 | 3,651,979 | -0.14(-0.57%) |
Mar 27, 2019 | 24.70 | 24.82 | 24.39 | 24.67 | 2,534,709 | -0.21(-0.85%) |
Mar 26, 2019 | 25.27 | 25.48 | 24.76 | 24.88 | 3,827,010 | -0.54(-2.14%) |
Mar 25, 2019 | 25.33 | 25.56 | 25.16 | 25.43 | 3,509,400 | -0.20(-0.79%) |
Mar 22, 2019 | 26.01 | 26.28 | 25.48 | 25.63 | 8,622,290 | +0.39(+1.57%) |
Mar 21, 2019 | 25.02 | 25.26 | 24.99 | 25.23 | 2,143,456 | +0.18(+0.70%) |
Mar 20, 2019 | 24.77 | 25.08 | 24.47 | 25.06 | 1,885,687 | +0.44(+1.78%) |
Mar 19, 2019 | 24.97 | 25.09 | 24.51 | 24.62 | 1,287,985 | -0.03(-0.11%) |
Mar 18, 2019 | 24.38 | 24.65 | 24.38 | 24.65 | 1,446,596 | +0.28(+1.15%) |
Mar 15, 2019 | 24.58 | 24.68 | 24.32 | 24.36 | 1,215,690 | -0.09(-0.36%) |
Mar 14, 2019 | 24.43 | 24.73 | 24.40 | 24.45 | 4,209,605 | -0.08(-0.32%) |
Mar 13, 2019 | 24.07 | 24.71 | 24.06 | 24.53 | 3,874,059 | +0.74(+3.10%) |
Mar 12, 2019 | 23.45 | 23.83 | 23.44 | 23.79 | 1,584,317 | +0.38(+1.61%) |
Mar 11, 2019 | 22.80 | 23.42 | 22.74 | 23.42 | 1,306,557 | +0.88(+3.89%) |
Mar 08, 2019 | 22.40 | 22.61 | 22.28 | 22.54 | 1,783,658 | -0.32(-1.38%) |
Mar 07, 2019 | 23.07 | 23.14 | 22.71 | 22.86 | 3,076,425 | -0.40(-1.74%) |
Mar 06, 2019 | 23.69 | 23.69 | 23.12 | 23.26 | 3,636,094 | -0.01(-0.04%) |
Mar 05, 2019 | 23.36 | 23.39 | 23.11 | 23.27 | 3,897,483 | -0.12(-0.53%) |
Mar 04, 2019 | 23.29 | 23.44 | 23.04 | 23.39 | 4,499,832 | -0.04(-0.15%) |
Mar 01, 2019 | 23.57 | 23.67 | 23.08 | 23.43 | 4,021,578 | +0.12(+0.53%) |
Feb 28, 2019 | 23.64 | 23.66 | 23.25 | 23.30 | 3,047,111 | -0.47(-1.99%) |
Feb 27, 2019 | 23.57 | 23.88 | 23.50 | 23.78 | 4,573,770 | +0.07(+0.30%) |
Feb 26, 2019 | 23.94 | 24.00 | 23.71 | 23.71 | 3,057,395 | -0.32(-1.32%) |
Feb 25, 2019 | 24.01 | 24.14 | 23.93 | 24.02 | 1,284,831 | +0.11(+0.44%) |
Feb 22, 2019 | 24.26 | 24.34 | 23.86 | 23.92 | 2,532,214 | -0.37(-1.52%) |
Feb 21, 2019 | 23.55 | 24.39 | 23.52 | 24.29 | 4,408,664 | +0.25(+1.02%) |
Feb 20, 2019 | 23.80 | 24.38 | 23.70 | 24.04 | 3,397,271 | +0.43(+1.82%) |
Feb 19, 2019 | 23.38 | 23.88 | 23.36 | 23.61 | 1,651,115 | +0.08(+0.34%) |
Feb 15, 2019 | 23.31 | 23.63 | 23.26 | 23.53 | 6,065,351 | +0.54(+2.33%) |
Feb 14, 2019 | 22.58 | 23.19 | 22.57 | 23.00 | 3,631,192 | +0.25(+1.12%) |
Feb 13, 2019 | 22.77 | 22.96 | 22.65 | 22.74 | 2,455,359 | +0.48(+2.17%) |
Feb 12, 2019 | 22.10 | 22.35 | 22.07 | 22.26 | 1,602,899 | +0.38(+1.72%) |
Feb 11, 2019 | 21.53 | 21.96 | 21.51 | 21.88 | 2,617,380 | +0.32(+1.47%) |
Feb 08, 2019 | 21.49 | 21.61 | 21.18 | 21.56 | 2,805,203 | -0.23(-1.05%) |
Feb 07, 2019 | 22.20 | 22.34 | 21.71 | 21.79 | 3,999,876 | -0.65(-2.89%) |
Feb 06, 2019 | 22.22 | 22.50 | 22.22 | 22.44 | 2,771,634 | -0.01(-0.04%) |
Feb 05, 2019 | 22.24 | 22.46 | 22.21 | 22.45 | 1,938,526 | +0.18(+0.83%) |
Feb 04, 2019 | 21.95 | 22.29 | 21.92 | 22.27 | 1,903,197 | +0.29(+1.32%) |