Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.19 | 24.24 | 24.11 | 24.14 | 173,730 | +0.11(+0.44%) |
Apr 29, 2019 | 23.98 | 24.11 | 23.87 | 24.03 | 148,852 | -0.29(-1.20%) |
Apr 26, 2019 | 24.43 | 24.46 | 24.23 | 24.32 | 199,625 | -0.18(-0.73%) |
Apr 25, 2019 | 24.47 | 24.64 | 24.46 | 24.50 | 193,081 | +0.01(+0.06%) |
Apr 24, 2019 | 24.82 | 24.82 | 24.46 | 24.48 | 492,510 | -0.67(-2.66%) |
Apr 23, 2019 | 25.17 | 25.28 | 25.11 | 25.15 | 216,058 | +0.11(+0.43%) |
Apr 22, 2019 | 24.80 | 25.15 | 24.80 | 25.05 | 160,584 | +0.36(+1.44%) |
Apr 18, 2019 | 24.68 | 24.73 | 24.58 | 24.69 | 151,827 | -0.11(-0.46%) |
Apr 17, 2019 | 24.88 | 24.91 | 24.77 | 24.80 | 146,409 | +0.06(+0.23%) |
Apr 16, 2019 | 24.80 | 24.80 | 24.67 | 24.75 | 285,622 | -0.36(-1.42%) |
Apr 15, 2019 | 25.10 | 25.17 | 25.02 | 25.10 | 207,299 | -0.21(-0.84%) |
Apr 12, 2019 | 25.61 | 25.62 | 25.28 | 25.32 | 186,691 | -0.11(-0.45%) |
Apr 11, 2019 | 25.54 | 25.56 | 25.36 | 25.43 | 155,239 | -0.15(-0.58%) |
Apr 10, 2019 | 25.42 | 25.65 | 25.38 | 25.58 | 268,424 | +0.22(+0.87%) |
Apr 09, 2019 | 25.41 | 25.47 | 25.29 | 25.36 | 846,331 | +0.09(+0.34%) |
Apr 08, 2019 | 25.36 | 25.45 | 25.23 | 25.27 | 519,341 | -0.11(-0.45%) |
Apr 05, 2019 | 25.25 | 25.41 | 25.22 | 25.39 | 204,404 | +0.23(+0.90%) |
Apr 04, 2019 | 25.15 | 25.20 | 25.06 | 25.16 | 100,968 | -0.18(-0.70%) |
Apr 03, 2019 | 25.38 | 25.46 | 25.29 | 25.34 | 148,262 | +0.14(+0.56%) |
Apr 02, 2019 | 25.24 | 25.30 | 25.14 | 25.20 | 154,317 | -0.10(-0.39%) |
Apr 01, 2019 | 25.17 | 25.34 | 25.14 | 25.30 | 101,486 | +0.23(+0.91%) |
Mar 29, 2019 | 25.07 | 25.13 | 24.96 | 25.07 | 149,578 | +0.19(+0.77%) |
Mar 28, 2019 | 24.73 | 24.88 | 24.73 | 24.88 | 375,739 | -0.09(-0.34%) |
Mar 27, 2019 | 25.02 | 25.07 | 24.79 | 24.96 | 96,784 | -0.12(-0.48%) |
Mar 26, 2019 | 25.09 | 25.18 | 25.00 | 25.08 | 149,464 | +0.01(+0.03%) |
Mar 25, 2019 | 25.11 | 25.19 | 25.02 | 25.07 | 203,245 | -0.14(-0.54%) |
Mar 22, 2019 | 25.34 | 25.41 | 25.08 | 25.21 | 305,482 | -0.44(-1.72%) |
Mar 21, 2019 | 25.68 | 25.74 | 25.54 | 25.65 | 79,727 | -0.08(-0.30%) |
Mar 20, 2019 | 25.55 | 25.85 | 25.41 | 25.73 | 152,717 | +0.16(+0.64%) |
Mar 19, 2019 | 25.63 | 25.69 | 25.45 | 25.57 | 170,278 | +0.09(+0.36%) |
Mar 18, 2019 | 25.27 | 25.50 | 25.26 | 25.47 | 193,785 | +0.38(+1.50%) |
Mar 15, 2019 | 25.10 | 25.17 | 25.03 | 25.10 | 508,200 | +0.15(+0.60%) |
Mar 14, 2019 | 25.07 | 25.15 | 24.93 | 24.95 | 154,252 | -0.09(-0.34%) |
Mar 13, 2019 | 24.68 | 25.06 | 24.68 | 25.03 | 466,457 | +0.75(+3.11%) |
Mar 12, 2019 | 24.20 | 24.36 | 24.19 | 24.28 | 232,418 | +0.06(+0.26%) |
Mar 11, 2019 | 24.07 | 24.22 | 24.07 | 24.21 | 129,745 | +0.23(+0.95%) |
Mar 08, 2019 | 23.96 | 24.04 | 23.86 | 23.99 | 326,710 | -0.26(-1.06%) |
Mar 07, 2019 | 24.58 | 24.63 | 24.22 | 24.24 | 239,381 | -0.32(-1.30%) |
Mar 06, 2019 | 24.61 | 24.62 | 24.51 | 24.56 | 119,271 | +0.06(+0.26%) |
Mar 05, 2019 | 24.50 | 24.55 | 24.40 | 24.50 | 99,234 | +0.11(+0.47%) |
Mar 04, 2019 | 24.41 | 24.48 | 24.29 | 24.38 | 399,015 | -0.08(-0.32%) |
Mar 01, 2019 | 24.48 | 24.50 | 24.35 | 24.46 | 154,779 | -0.11(-0.46%) |
Feb 28, 2019 | 24.58 | 24.68 | 24.48 | 24.58 | 248,289 | +0.05(+0.20%) |
Feb 27, 2019 | 24.65 | 24.74 | 24.53 | 24.53 | 179,188 | -0.02(-0.09%) |
Feb 26, 2019 | 24.56 | 24.67 | 24.51 | 24.55 | 175,968 | -0.06(-0.23%) |
Feb 25, 2019 | 24.72 | 24.75 | 24.51 | 24.61 | 190,325 | -0.12(-0.49%) |
Feb 22, 2019 | 24.68 | 24.79 | 24.63 | 24.73 | 159,278 | +0.16(+0.67%) |
Feb 21, 2019 | 24.63 | 24.68 | 24.48 | 24.56 | 184,983 | -0.09(-0.38%) |
Feb 20, 2019 | 24.56 | 24.78 | 24.53 | 24.65 | 134,096 | -0.03(-0.12%) |
Feb 19, 2019 | 24.33 | 24.73 | 24.33 | 24.68 | 380,069 | +0.33(+1.34%) |
Feb 15, 2019 | 24.22 | 24.36 | 24.16 | 24.36 | 553,045 | +0.51(+2.12%) |
Feb 14, 2019 | 23.73 | 23.89 | 23.72 | 23.85 | 169,026 | +0.09(+0.39%) |
Feb 13, 2019 | 23.89 | 24.01 | 23.71 | 23.76 | 122,432 | -0.06(-0.24%) |
Feb 12, 2019 | 23.82 | 23.94 | 23.77 | 23.82 | 233,149 | +0.22(+0.93%) |
Feb 11, 2019 | 23.46 | 23.83 | 23.44 | 23.59 | 164,575 | +0.12(+0.52%) |
Feb 08, 2019 | 23.46 | 23.57 | 23.29 | 23.47 | 118,790 | -0.06(-0.27%) |
Feb 07, 2019 | 23.69 | 23.78 | 23.44 | 23.54 | 165,042 | -0.52(-2.16%) |
Feb 06, 2019 | 24.07 | 24.14 | 24.02 | 24.06 | 149,454 | -0.17(-0.70%) |
Feb 05, 2019 | 24.31 | 24.38 | 24.17 | 24.23 | 312,822 | +0.03(+0.12%) |
Feb 04, 2019 | 24.02 | 24.24 | 23.91 | 24.20 | 186,520 | +0.08(+0.32%) |