Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.36 | 24.81 | 24.29 | 24.79 | 13,950,598 | +0.51(+2.09%) |
Apr 29, 2019 | 24.45 | 24.49 | 24.20 | 24.28 | 5,357,472 | -0.17(-0.68%) |
Apr 26, 2019 | 24.60 | 24.74 | 24.44 | 24.45 | 4,983,728 | -0.02(-0.07%) |
Apr 25, 2019 | 24.48 | 24.70 | 24.39 | 24.46 | 5,321,823 | -0.12(-0.48%) |
Apr 24, 2019 | 24.53 | 24.71 | 24.49 | 24.58 | 3,309,399 | +0.07(+0.29%) |
Apr 23, 2019 | 24.53 | 24.59 | 24.37 | 24.51 | 5,795,971 | +0.02(+0.06%) |
Apr 22, 2019 | 24.66 | 24.66 | 24.42 | 24.49 | 5,206,374 | -0.10(-0.42%) |
Apr 18, 2019 | 24.65 | 24.81 | 24.56 | 24.60 | 5,186,955 | -0.10(-0.39%) |
Apr 17, 2019 | 24.87 | 24.87 | 24.63 | 24.69 | 3,824,210 | -0.18(-0.73%) |
Apr 16, 2019 | 25.26 | 25.35 | 24.80 | 24.87 | 5,161,049 | -0.44(-1.76%) |
Apr 15, 2019 | 25.37 | 25.40 | 25.20 | 25.32 | 4,216,448 | +0.02(+0.06%) |
Apr 12, 2019 | 25.32 | 25.39 | 25.10 | 25.30 | 4,851,643 | -0.09(-0.34%) |
Apr 11, 2019 | 25.21 | 25.41 | 25.18 | 25.39 | 3,719,300 | +0.18(+0.72%) |
Apr 10, 2019 | 25.46 | 25.58 | 25.17 | 25.21 | 3,502,738 | -0.21(-0.81%) |
Apr 09, 2019 | 25.37 | 25.41 | 25.24 | 25.41 | 3,178,404 | +0.06(+0.22%) |
Apr 08, 2019 | 25.52 | 25.52 | 25.19 | 25.36 | 3,271,169 | -0.17(-0.68%) |
Apr 05, 2019 | 25.21 | 25.54 | 25.18 | 25.53 | 4,755,318 | +0.38(+1.52%) |
Apr 04, 2019 | 25.38 | 25.41 | 24.96 | 25.15 | 4,126,109 | -0.17(-0.69%) |
Apr 03, 2019 | 25.26 | 25.43 | 25.10 | 25.33 | 5,244,130 | +0.13(+0.54%) |
Apr 02, 2019 | 25.18 | 25.22 | 25.00 | 25.19 | 4,720,515 | +0.06(+0.25%) |
Apr 01, 2019 | 25.18 | 25.20 | 24.89 | 25.13 | 8,032,902 | -0.08(-0.31%) |
Mar 29, 2019 | 25.13 | 25.23 | 24.98 | 25.21 | 6,096,316 | +0.12(+0.47%) |
Mar 28, 2019 | 25.72 | 25.74 | 25.04 | 25.09 | 7,084,251 | -0.60(-2.32%) |
Mar 27, 2019 | 25.81 | 25.83 | 25.54 | 25.68 | 3,518,932 | -0.09(-0.34%) |
Mar 26, 2019 | 25.72 | 25.87 | 25.69 | 25.77 | 3,785,613 | +0.08(+0.31%) |
Mar 25, 2019 | 25.66 | 25.80 | 25.61 | 25.69 | 3,596,976 | +0.13(+0.50%) |
Mar 22, 2019 | 25.73 | 25.86 | 25.56 | 25.56 | 5,269,556 | -0.09(-0.34%) |
Mar 21, 2019 | 25.52 | 25.72 | 25.50 | 25.65 | 4,625,343 | +0.15(+0.59%) |
Mar 20, 2019 | 25.53 | 25.76 | 25.44 | 25.50 | 4,617,652 | +0.01(+0.03%) |
Mar 19, 2019 | 25.96 | 25.99 | 25.39 | 25.49 | 6,348,131 | -0.49(-1.89%) |
Mar 18, 2019 | 26.04 | 26.11 | 25.85 | 25.99 | 6,311,025 | -0.02(-0.06%) |
Mar 15, 2019 | 25.87 | 26.12 | 25.78 | 26.00 | 14,531,131 | +0.12(+0.46%) |
Mar 14, 2019 | 25.84 | 25.93 | 25.66 | 25.88 | 6,460,412 | +0.07(+0.28%) |
Mar 13, 2019 | 25.85 | 25.86 | 25.68 | 25.81 | 4,230,407 | +0.02(+0.09%) |
Mar 12, 2019 | 25.76 | 25.90 | 25.68 | 25.79 | 5,099,740 | +0.07(+0.28%) |
Mar 11, 2019 | 25.47 | 25.72 | 25.38 | 25.72 | 5,255,155 | +0.32(+1.25%) |
Mar 08, 2019 | 25.35 | 25.41 | 25.07 | 25.40 | 4,801,151 | -0.07(-0.28%) |
Mar 07, 2019 | 25.48 | 25.63 | 25.31 | 25.47 | 5,671,513 | +0.10(+0.38%) |
Mar 06, 2019 | 25.54 | 25.62 | 25.29 | 25.37 | 5,486,006 | -0.09(-0.37%) |
Mar 05, 2019 | 25.35 | 25.55 | 25.20 | 25.47 | 5,844,423 | +0.09(+0.34%) |
Mar 04, 2019 | 25.36 | 25.43 | 25.10 | 25.38 | 6,485,654 | +0.09(+0.34%) |
Mar 01, 2019 | 25.28 | 25.33 | 24.94 | 25.29 | 6,210,614 | +0.07(+0.28%) |
Feb 28, 2019 | 25.04 | 25.26 | 24.91 | 25.22 | 7,307,955 | +0.15(+0.59%) |
Feb 27, 2019 | 25.11 | 25.16 | 24.94 | 25.07 | 5,154,285 | +0.04(+0.16%) |
Feb 26, 2019 | 24.98 | 25.14 | 24.79 | 25.04 | 6,139,938 | +0.16(+0.63%) |
Feb 25, 2019 | 24.88 | 24.92 | 24.63 | 24.88 | 4,485,206 | +0.07(+0.28%) |
Feb 22, 2019 | 24.70 | 24.85 | 24.56 | 24.81 | 3,924,439 | +0.17(+0.70%) |
Feb 21, 2019 | 24.39 | 24.70 | 24.28 | 24.64 | 4,454,415 | +0.19(+0.77%) |
Feb 20, 2019 | 24.05 | 24.52 | 24.05 | 24.45 | 7,083,440 | +0.39(+1.63%) |
Feb 19, 2019 | 23.91 | 24.07 | 23.84 | 24.05 | 7,840,291 | +0.17(+0.72%) |
Feb 15, 2019 | 24.01 | 24.14 | 23.69 | 23.88 | 12,299,681 | -0.07(-0.29%) |
Feb 14, 2019 | 24.17 | 24.29 | 23.92 | 23.95 | 7,090,593 | -0.28(-1.16%) |
Feb 13, 2019 | 24.25 | 24.27 | 24.05 | 24.24 | 8,797,422 | -0.08(-0.32%) |
Feb 12, 2019 | 24.50 | 24.56 | 24.29 | 24.31 | 8,955,061 | -0.09(-0.35%) |
Feb 11, 2019 | 24.54 | 24.68 | 24.35 | 24.40 | 4,864,355 | -0.13(-0.54%) |
Feb 08, 2019 | 24.21 | 24.55 | 24.20 | 24.53 | 4,559,722 | +0.19(+0.77%) |
Feb 07, 2019 | 23.95 | 24.36 | 23.85 | 24.35 | 5,846,452 | +0.13(+0.55%) |
Feb 06, 2019 | 24.35 | 24.42 | 24.15 | 24.21 | 4,938,218 | -0.14(-0.58%) |
Feb 05, 2019 | 24.25 | 24.52 | 24.20 | 24.35 | 6,144,808 | +0.00(+0.00%) |
Feb 04, 2019 | 24.26 | 24.35 | 24.05 | 24.35 | 5,472,101 | -0.07(-0.29%) |