Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.91 | 24.95 | 24.58 | 24.89 | 1,046,877 | +0.02(+0.09%) |
Apr 29, 2019 | 25.09 | 25.13 | 24.81 | 24.87 | 820,311 | -0.11(-0.45%) |
Apr 26, 2019 | 24.90 | 25.07 | 24.80 | 24.98 | 2,065,951 | +0.11(+0.45%) |
Apr 25, 2019 | 24.54 | 24.93 | 24.36 | 24.87 | 4,141,517 | +0.29(+1.18%) |
Apr 24, 2019 | 24.96 | 24.96 | 24.41 | 24.58 | 2,092,696 | -0.53(-2.10%) |
Apr 23, 2019 | 24.99 | 25.15 | 24.88 | 25.10 | 881,272 | +0.18(+0.71%) |
Apr 22, 2019 | 24.97 | 25.07 | 24.82 | 24.93 | 892,184 | -0.07(-0.30%) |
Apr 18, 2019 | 24.86 | 25.19 | 24.71 | 25.00 | 1,247,036 | +0.22(+0.87%) |
Apr 17, 2019 | 25.10 | 25.17 | 24.51 | 24.79 | 3,451,854 | -0.19(-0.74%) |
Apr 16, 2019 | 24.71 | 25.07 | 24.71 | 24.97 | 3,132,673 | +0.16(+0.66%) |
Apr 15, 2019 | 25.01 | 25.01 | 24.72 | 24.81 | 2,402,728 | +0.04(+0.15%) |
Apr 12, 2019 | 25.15 | 25.29 | 24.70 | 24.77 | 2,239,922 | -0.53(-2.11%) |
Apr 11, 2019 | 25.59 | 25.65 | 25.11 | 25.30 | 4,871,337 | -0.47(-1.81%) |
Apr 10, 2019 | 25.77 | 25.89 | 25.64 | 25.77 | 2,608,167 | +0.12(+0.46%) |
Apr 09, 2019 | 25.78 | 25.78 | 25.49 | 25.65 | 2,644,934 | -0.24(-0.95%) |
Apr 08, 2019 | 25.59 | 25.94 | 25.55 | 25.90 | 981,121 | +0.30(+1.19%) |
Apr 05, 2019 | 25.26 | 25.63 | 25.25 | 25.59 | 2,798,757 | +0.30(+1.17%) |
Apr 04, 2019 | 24.73 | 25.33 | 24.67 | 25.30 | 2,171,969 | +0.54(+2.19%) |
Apr 03, 2019 | 25.15 | 25.28 | 24.71 | 24.76 | 2,846,043 | -0.19(-0.74%) |
Apr 02, 2019 | 25.19 | 25.22 | 24.76 | 24.94 | 1,418,574 | -0.13(-0.53%) |
Apr 01, 2019 | 25.07 | 25.28 | 25.02 | 25.07 | 2,797,001 | +0.42(+1.69%) |
Mar 29, 2019 | 24.63 | 24.88 | 24.56 | 24.66 | 2,540,563 | +0.25(+1.03%) |
Mar 28, 2019 | 23.94 | 24.56 | 23.88 | 24.41 | 4,329,120 | +0.47(+1.95%) |
Mar 27, 2019 | 24.34 | 24.49 | 23.94 | 23.94 | 4,006,056 | -0.98(-3.93%) |
Mar 26, 2019 | 24.84 | 24.97 | 24.64 | 24.92 | 3,501,814 | +0.34(+1.39%) |
Mar 25, 2019 | 24.42 | 24.70 | 24.38 | 24.58 | 1,279,647 | +0.25(+1.04%) |
Mar 22, 2019 | 25.00 | 25.07 | 24.29 | 24.33 | 3,683,029 | -1.36(-5.29%) |
Mar 21, 2019 | 25.98 | 26.02 | 25.29 | 25.68 | 3,799,821 | -0.45(-1.70%) |
Mar 20, 2019 | 26.06 | 26.36 | 25.84 | 26.13 | 3,726,531 | +0.03(+0.11%) |
Mar 19, 2019 | 26.20 | 26.37 | 26.02 | 26.10 | 3,407,657 | -0.05(-0.20%) |
Mar 18, 2019 | 25.72 | 26.15 | 25.72 | 26.15 | 2,061,379 | +0.45(+1.76%) |
Mar 15, 2019 | 25.42 | 25.79 | 25.42 | 25.70 | 1,373,438 | +0.33(+1.32%) |
Mar 14, 2019 | 25.49 | 25.59 | 25.19 | 25.36 | 1,675,014 | -0.27(-1.07%) |
Mar 13, 2019 | 25.31 | 25.72 | 25.26 | 25.64 | 774,840 | +0.28(+1.11%) |
Mar 12, 2019 | 25.35 | 25.55 | 25.26 | 25.36 | 696,211 | +0.08(+0.32%) |
Mar 11, 2019 | 24.80 | 25.30 | 24.80 | 25.28 | 1,353,286 | +0.77(+3.15%) |
Mar 08, 2019 | 24.23 | 24.54 | 24.17 | 24.50 | 1,292,449 | +0.18(+0.73%) |
Mar 07, 2019 | 24.56 | 24.57 | 24.18 | 24.33 | 1,651,010 | -0.21(-0.85%) |
Mar 06, 2019 | 24.99 | 25.10 | 24.47 | 24.53 | 1,362,735 | -0.53(-2.13%) |
Mar 05, 2019 | 24.93 | 25.18 | 24.84 | 25.07 | 4,244,077 | +0.16(+0.63%) |
Mar 04, 2019 | 24.97 | 25.02 | 24.66 | 24.91 | 1,670,783 | -0.07(-0.27%) |
Mar 01, 2019 | 25.08 | 25.14 | 24.83 | 24.98 | 2,366,862 | -0.27(-1.06%) |
Feb 28, 2019 | 25.68 | 25.68 | 25.20 | 25.25 | 1,324,792 | -0.58(-2.24%) |
Feb 27, 2019 | 25.87 | 25.94 | 25.74 | 25.82 | 2,292,420 | -0.10(-0.40%) |
Feb 26, 2019 | 25.94 | 26.01 | 25.82 | 25.93 | 1,920,233 | +0.01(+0.03%) |
Feb 25, 2019 | 26.23 | 26.23 | 25.91 | 25.92 | 719,229 | -0.15(-0.57%) |
Feb 22, 2019 | 25.94 | 26.14 | 25.89 | 26.07 | 806,113 | +0.33(+1.27%) |
Feb 21, 2019 | 25.59 | 25.76 | 25.42 | 25.74 | 814,594 | -0.01(-0.03%) |
Feb 20, 2019 | 25.80 | 26.12 | 25.73 | 25.75 | 1,388,065 | -0.10(-0.40%) |
Feb 19, 2019 | 25.76 | 25.99 | 25.75 | 25.85 | 897,257 | -0.04(-0.17%) |
Feb 15, 2019 | 25.78 | 25.90 | 25.59 | 25.90 | 1,111,201 | +0.17(+0.66%) |
Feb 14, 2019 | 24.91 | 25.83 | 24.90 | 25.73 | 1,563,553 | +0.61(+2.42%) |
Feb 13, 2019 | 25.41 | 25.50 | 25.07 | 25.12 | 2,346,285 | -0.38(-1.48%) |
Feb 12, 2019 | 25.32 | 25.64 | 25.26 | 25.50 | 2,475,413 | +0.56(+2.23%) |
Feb 11, 2019 | 25.22 | 25.22 | 24.80 | 24.94 | 1,148,251 | -0.26(-1.03%) |
Feb 08, 2019 | 25.36 | 25.45 | 24.87 | 25.20 | 1,160,253 | -0.07(-0.26%) |
Feb 07, 2019 | 25.42 | 25.54 | 25.03 | 25.27 | 2,014,191 | -0.21(-0.82%) |
Feb 06, 2019 | 25.85 | 25.94 | 25.45 | 25.48 | 2,019,246 | -0.91(-3.43%) |
Feb 05, 2019 | 26.29 | 26.46 | 26.19 | 26.38 | 1,380,313 | +0.01(+0.06%) |
Feb 04, 2019 | 25.97 | 26.40 | 25.83 | 26.37 | 1,879,379 | +0.16(+0.62%) |