Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.84 | 24.65 | 23.84 | 24.53 | 6,429 | +0.76(+3.19%) |
Apr 29, 2019 | 23.92 | 24.17 | 23.75 | 23.77 | 8,641 | -0.08(-0.33%) |
Apr 26, 2019 | 23.83 | 24.01 | 23.83 | 23.85 | 6,229 | +0.01(+0.04%) |
Apr 25, 2019 | 23.83 | 24.25 | 23.83 | 23.84 | 5,358 | +0.00(+0.00%) |
Apr 24, 2019 | 23.98 | 23.98 | 23.83 | 23.84 | 16,438 | -0.26(-1.10%) |
Apr 23, 2019 | 24.10 | 24.14 | 24.04 | 24.10 | 2,578 | -0.04(-0.18%) |
Apr 22, 2019 | 24.24 | 24.28 | 24.07 | 24.15 | 8,442 | -0.08(-0.33%) |
Apr 18, 2019 | 24.29 | 24.35 | 24.02 | 24.23 | 9,966 | -0.24(-0.97%) |
Apr 17, 2019 | 24.55 | 24.60 | 24.45 | 24.47 | 5,507 | -0.01(-0.04%) |
Apr 16, 2019 | 24.90 | 24.90 | 24.46 | 24.48 | 3,228 | -0.17(-0.68%) |
Apr 15, 2019 | 24.90 | 24.90 | 24.64 | 24.64 | 2,724 | -0.31(-1.24%) |
Apr 12, 2019 | 25.03 | 25.03 | 24.77 | 24.95 | 4,190 | +0.49(+2.02%) |
Apr 11, 2019 | 23.84 | 24.55 | 23.84 | 24.46 | 3,804 | -0.25(-1.00%) |
Apr 10, 2019 | 24.66 | 24.76 | 23.96 | 24.70 | 9,129 | +0.23(+0.94%) |
Apr 09, 2019 | 24.79 | 24.97 | 23.95 | 24.48 | 10,292 | -0.08(-0.32%) |
Apr 08, 2019 | 24.75 | 24.90 | 24.27 | 24.55 | 8,881 | -0.26(-1.03%) |
Apr 05, 2019 | 24.19 | 25.00 | 24.04 | 24.81 | 11,325 | +0.79(+3.27%) |
Apr 04, 2019 | 23.81 | 24.75 | 23.81 | 24.03 | 14,761 | +0.17(+0.70%) |
Apr 03, 2019 | 24.11 | 24.34 | 23.73 | 23.86 | 8,323 | -0.29(-1.21%) |
Apr 02, 2019 | 25.34 | 25.34 | 23.72 | 24.15 | 22,478 | -0.36(-1.48%) |
Apr 01, 2019 | 24.04 | 24.54 | 24.04 | 24.51 | 2,223 | +0.49(+2.02%) |
Mar 29, 2019 | 24.27 | 24.27 | 24.02 | 24.03 | 7,361 | +0.14(+0.57%) |
Mar 28, 2019 | 23.85 | 24.03 | 23.49 | 23.89 | 12,665 | -0.06(-0.24%) |
Mar 27, 2019 | 24.14 | 24.14 | 23.86 | 23.95 | 4,079 | -0.15(-0.62%) |
Mar 26, 2019 | 24.10 | 24.10 | 24.10 | 24.10 | 1,283 | -0.04(-0.15%) |
Mar 25, 2019 | 23.79 | 24.22 | 23.79 | 24.13 | 2,157 | +0.19(+0.77%) |
Mar 22, 2019 | 24.40 | 24.42 | 23.86 | 23.95 | 10,783 | -0.48(-1.95%) |
Mar 21, 2019 | 24.56 | 24.67 | 24.42 | 24.42 | 6,501 | -0.40(-1.60%) |
Mar 20, 2019 | 24.86 | 25.17 | 24.32 | 24.82 | 6,853 | +0.14(+0.57%) |
Mar 19, 2019 | 25.09 | 25.23 | 24.66 | 24.68 | 19,203 | -0.19(-0.78%) |
Mar 18, 2019 | 25.39 | 25.57 | 24.85 | 24.87 | 24,173 | -0.41(-1.60%) |
Mar 15, 2019 | 25.36 | 25.92 | 25.11 | 25.28 | 42,565 | -0.16(-0.62%) |
Mar 14, 2019 | 25.91 | 25.98 | 25.42 | 25.43 | 17,942 | -0.52(-2.00%) |
Mar 13, 2019 | 27.08 | 27.08 | 25.95 | 25.95 | 25,375 | -0.21(-0.81%) |
Mar 12, 2019 | 26.01 | 26.25 | 25.88 | 26.17 | 5,802 | -0.15(-0.57%) |
Mar 11, 2019 | 25.97 | 26.32 | 25.81 | 26.32 | 12,956 | +0.37(+1.43%) |
Mar 08, 2019 | 26.10 | 26.16 | 25.93 | 25.95 | 5,221 | +0.01(+0.03%) |
Mar 07, 2019 | 26.29 | 26.29 | 25.92 | 25.94 | 6,035 | -0.36(-1.37%) |
Mar 06, 2019 | 26.32 | 26.62 | 26.30 | 26.30 | 4,519 | -0.13(-0.50%) |
Mar 05, 2019 | 26.20 | 26.44 | 26.17 | 26.43 | 1,175 | -0.19(-0.73%) |
Mar 04, 2019 | 26.14 | 26.63 | 26.14 | 26.62 | 8,113 | +0.00(+0.00%) |
Mar 01, 2019 | 26.62 | 26.68 | 26.25 | 26.62 | 3,064 | -0.04(-0.13%) |
Feb 28, 2019 | 26.19 | 26.66 | 26.19 | 26.66 | 3,079 | -0.03(-0.10%) |
Feb 27, 2019 | 26.76 | 26.99 | 26.38 | 26.69 | 4,004 | -0.58(-2.13%) |
Feb 26, 2019 | 26.62 | 27.27 | 26.48 | 27.27 | 8,988 | +0.41(+1.54%) |
Feb 25, 2019 | 26.47 | 27.04 | 26.47 | 26.85 | 10,677 | +0.00(+0.00%) |
Feb 22, 2019 | 26.69 | 26.94 | 26.61 | 26.85 | 6,469 | +0.04(+0.16%) |
Feb 21, 2019 | 26.74 | 26.81 | 26.45 | 26.81 | 5,308 | +0.07(+0.26%) |
Feb 20, 2019 | 27.04 | 27.05 | 26.44 | 26.74 | 10,963 | -0.37(-1.36%) |
Feb 19, 2019 | 26.30 | 27.19 | 26.30 | 27.11 | 27,606 | +0.69(+2.60%) |
Feb 15, 2019 | 25.98 | 26.42 | 25.93 | 26.42 | 9,988 | +0.51(+1.97%) |
Feb 14, 2019 | 26.00 | 26.47 | 25.91 | 25.91 | 20,701 | -0.42(-1.61%) |
Feb 13, 2019 | 26.04 | 26.98 | 26.02 | 26.33 | 39,274 | +0.04(+0.13%) |
Feb 12, 2019 | 26.47 | 26.97 | 25.85 | 26.30 | 110,883 | +0.13(+0.50%) |
Feb 11, 2019 | 26.23 | 26.36 | 25.93 | 26.17 | 5,337 | +0.09(+0.34%) |
Feb 08, 2019 | 25.93 | 26.20 | 25.93 | 26.08 | 2,837 | -0.18(-0.67%) |
Feb 07, 2019 | 26.04 | 26.50 | 26.04 | 26.25 | 7,796 | +0.09(+0.34%) |
Feb 06, 2019 | 26.70 | 26.70 | 26.17 | 26.17 | 3,892 | -0.51(-1.92%) |
Feb 05, 2019 | 26.64 | 26.82 | 25.95 | 26.68 | 13,405 | +0.28(+1.07%) |
Feb 04, 2019 | 26.27 | 26.81 | 26.27 | 26.39 | 13,637 | +0.01(+0.03%) |