Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.43 | 24.68 | 24.28 | 24.53 | 480,153 | -0.02(-0.08%) |
Apr 29, 2019 | 24.48 | 24.74 | 24.44 | 24.55 | 470,537 | +0.08(+0.33%) |
Apr 26, 2019 | 24.68 | 24.99 | 24.17 | 24.47 | 623,500 | -0.22(-0.89%) |
Apr 25, 2019 | 24.25 | 25.09 | 23.85 | 24.69 | 1,130,320 | +0.57(+2.36%) |
Apr 24, 2019 | 24.37 | 24.41 | 23.95 | 24.12 | 1,163,852 | -0.15(-0.62%) |
Apr 23, 2019 | 24.05 | 24.58 | 23.89 | 24.27 | 1,031,479 | +0.26(+1.08%) |
Apr 22, 2019 | 24.35 | 24.38 | 23.98 | 24.01 | 373,054 | -0.37(-1.52%) |
Apr 18, 2019 | 24.03 | 24.51 | 23.86 | 24.38 | 340,000 | +0.26(+1.08%) |
Apr 17, 2019 | 25.09 | 25.30 | 23.84 | 24.12 | 625,852 | -0.97(-3.87%) |
Apr 16, 2019 | 25.51 | 25.74 | 25.08 | 25.09 | 270,802 | -0.30(-1.18%) |
Apr 15, 2019 | 25.36 | 25.77 | 25.22 | 25.39 | 196,491 | +0.03(+0.12%) |
Apr 12, 2019 | 25.28 | 25.47 | 25.05 | 25.36 | 184,400 | +0.21(+0.83%) |
Apr 11, 2019 | 25.35 | 25.41 | 25.08 | 25.15 | 205,758 | -0.23(-0.91%) |
Apr 10, 2019 | 25.56 | 25.83 | 25.37 | 25.38 | 356,140 | -0.18(-0.70%) |
Apr 09, 2019 | 25.45 | 25.73 | 25.40 | 25.56 | 334,999 | +0.06(+0.24%) |
Apr 08, 2019 | 25.56 | 25.74 | 25.03 | 25.50 | 327,477 | +0.01(+0.04%) |
Apr 05, 2019 | 24.35 | 25.95 | 24.35 | 25.49 | 1,375,300 | +1.15(+4.72%) |
Apr 04, 2019 | 24.55 | 24.64 | 24.15 | 24.34 | 243,982 | -0.17(-0.69%) |
Apr 03, 2019 | 24.50 | 24.66 | 24.40 | 24.51 | 457,093 | +0.19(+0.78%) |
Apr 02, 2019 | 24.86 | 24.86 | 24.29 | 24.32 | 245,501 | -0.53(-2.13%) |
Apr 01, 2019 | 25.02 | 25.28 | 24.63 | 24.85 | 337,718 | +0.04(+0.16%) |
Mar 29, 2019 | 24.62 | 25.02 | 24.44 | 24.81 | 345,900 | +0.37(+1.51%) |
Mar 28, 2019 | 24.94 | 24.94 | 24.26 | 24.44 | 292,618 | -0.42(-1.69%) |
Mar 27, 2019 | 25.26 | 25.55 | 24.68 | 24.86 | 244,253 | -0.40(-1.58%) |
Mar 26, 2019 | 24.85 | 25.45 | 24.80 | 25.26 | 467,562 | +0.61(+2.47%) |
Mar 25, 2019 | 24.29 | 25.05 | 24.10 | 24.65 | 345,661 | +0.25(+1.02%) |
Mar 22, 2019 | 24.74 | 24.97 | 24.18 | 24.40 | 393,800 | -0.37(-1.49%) |
Mar 21, 2019 | 24.00 | 24.89 | 23.95 | 24.77 | 500,562 | +0.73(+3.04%) |
Mar 20, 2019 | 24.04 | 24.35 | 23.95 | 24.04 | 487,894 | +0.00(+0.00%) |
Mar 19, 2019 | 24.64 | 24.70 | 24.00 | 24.04 | 433,251 | -0.49(-2.00%) |
Mar 18, 2019 | 24.63 | 24.79 | 24.05 | 24.53 | 502,909 | -0.11(-0.45%) |
Mar 15, 2019 | 24.58 | 24.66 | 24.22 | 24.64 | 709,600 | +0.05(+0.20%) |
Mar 14, 2019 | 24.62 | 24.97 | 24.28 | 24.59 | 396,976 | -0.12(-0.49%) |
Mar 13, 2019 | 25.26 | 25.26 | 24.59 | 24.71 | 584,851 | -0.42(-1.67%) |
Mar 12, 2019 | 25.35 | 25.42 | 24.96 | 25.13 | 721,714 | -0.18(-0.71%) |
Mar 11, 2019 | 24.79 | 25.63 | 24.78 | 25.31 | 763,748 | +0.66(+2.68%) |
Mar 08, 2019 | 23.91 | 24.94 | 23.14 | 24.65 | 843,500 | +0.29(+1.19%) |
Mar 07, 2019 | 23.84 | 24.41 | 23.57 | 24.36 | 1,217,070 | +0.59(+2.48%) |
Mar 06, 2019 | 22.03 | 23.80 | 21.83 | 23.77 | 1,454,077 | +1.90(+8.69%) |
Mar 05, 2019 | 22.30 | 22.54 | 21.84 | 21.87 | 881,903 | -0.45(-2.02%) |
Mar 04, 2019 | 23.08 | 23.44 | 22.32 | 22.32 | 532,569 | -0.70(-3.04%) |
Mar 01, 2019 | 23.49 | 23.62 | 22.95 | 23.02 | 705,800 | -0.25(-1.07%) |
Feb 28, 2019 | 23.28 | 23.85 | 23.16 | 23.27 | 434,846 | -0.04(-0.17%) |
Feb 27, 2019 | 23.15 | 23.48 | 22.56 | 23.31 | 527,804 | +0.14(+0.60%) |
Feb 26, 2019 | 23.52 | 23.78 | 23.15 | 23.17 | 404,430 | -0.18(-0.77%) |
Feb 25, 2019 | 23.32 | 23.86 | 22.90 | 23.35 | 1,229,122 | +0.22(+0.95%) |
Feb 22, 2019 | 23.60 | 23.60 | 22.97 | 23.13 | 492,800 | -0.31(-1.32%) |
Feb 21, 2019 | 24.06 | 24.20 | 23.33 | 23.44 | 241,707 | -0.61(-2.54%) |
Feb 20, 2019 | 24.05 | 24.31 | 23.95 | 24.05 | 476,389 | -0.07(-0.29%) |
Feb 19, 2019 | 23.83 | 24.39 | 23.38 | 24.12 | 565,744 | +0.27(+1.13%) |
Feb 15, 2019 | 24.65 | 24.65 | 23.73 | 23.85 | 599,000 | -0.72(-2.93%) |
Feb 14, 2019 | 24.83 | 24.94 | 24.33 | 24.57 | 441,835 | -0.25(-1.01%) |
Feb 13, 2019 | 25.57 | 25.90 | 24.71 | 24.82 | 683,108 | -0.75(-2.93%) |
Feb 12, 2019 | 24.59 | 26.36 | 24.40 | 25.57 | 894,591 | +1.13(+4.62%) |
Feb 11, 2019 | 24.28 | 24.87 | 23.48 | 24.44 | 1,199,568 | +0.59(+2.47%) |
Feb 08, 2019 | 23.06 | 24.50 | 22.35 | 23.85 | 4,365,200 | -5.45(-18.60%) |
Feb 07, 2019 | 29.63 | 29.63 | 28.60 | 29.30 | 567,716 | -0.15(-0.51%) |
Feb 06, 2019 | 29.21 | 29.77 | 29.08 | 29.45 | 388,289 | +0.36(+1.24%) |
Feb 05, 2019 | 28.99 | 29.33 | 28.77 | 29.09 | 293,767 | +0.29(+1.01%) |
Feb 04, 2019 | 28.71 | 29.12 | 28.50 | 28.80 | 457,648 | +0.16(+0.56%) |