Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.81 | 24.28 | 23.40 | 23.85 | 5,085,761 | +0.17(+0.71%) |
Apr 29, 2019 | 23.87 | 24.11 | 23.40 | 23.68 | 2,575,208 | -0.04(-0.16%) |
Apr 26, 2019 | 23.74 | 23.90 | 23.48 | 23.72 | 3,811,674 | +0.05(+0.20%) |
Apr 25, 2019 | 23.72 | 23.81 | 23.44 | 23.67 | 3,170,463 | -0.24(-1.02%) |
Apr 24, 2019 | 23.93 | 24.03 | 23.60 | 23.91 | 2,216,655 | +0.03(+0.12%) |
Apr 23, 2019 | 24.28 | 24.39 | 23.84 | 23.88 | 4,127,015 | -0.44(-1.80%) |
Apr 22, 2019 | 24.43 | 24.56 | 24.29 | 24.32 | 2,623,875 | -0.18(-0.72%) |
Apr 18, 2019 | 24.51 | 24.75 | 24.18 | 24.50 | 3,121,241 | -0.03(-0.11%) |
Apr 17, 2019 | 24.42 | 24.64 | 24.22 | 24.53 | 3,243,532 | +0.11(+0.46%) |
Apr 16, 2019 | 24.79 | 25.08 | 24.34 | 24.42 | 3,390,884 | -0.34(-1.36%) |
Apr 15, 2019 | 24.97 | 25.25 | 24.73 | 24.75 | 4,962,641 | -0.13(-0.53%) |
Apr 12, 2019 | 25.19 | 25.31 | 24.88 | 24.88 | 3,537,064 | -0.21(-0.86%) |
Apr 11, 2019 | 24.94 | 25.48 | 24.64 | 25.10 | 4,114,402 | +0.31(+1.24%) |
Apr 10, 2019 | 24.52 | 24.87 | 24.27 | 24.79 | 2,430,361 | +0.26(+1.07%) |
Apr 09, 2019 | 24.15 | 25.07 | 24.02 | 24.53 | 8,240,501 | +0.22(+0.92%) |
Apr 08, 2019 | 24.38 | 24.42 | 23.84 | 24.30 | 4,728,102 | -0.18(-0.73%) |
Apr 05, 2019 | 24.71 | 24.80 | 24.44 | 24.48 | 4,358,647 | -0.04(-0.15%) |
Apr 04, 2019 | 24.29 | 24.90 | 24.27 | 24.52 | 6,853,748 | +0.23(+0.96%) |
Apr 03, 2019 | 22.72 | 24.40 | 22.65 | 24.29 | 11,285,466 | +1.63(+7.22%) |
Apr 02, 2019 | 22.69 | 23.02 | 22.65 | 22.65 | 3,531,530 | -0.03(-0.12%) |
Apr 01, 2019 | 22.26 | 22.83 | 22.16 | 22.68 | 5,454,986 | +0.57(+2.58%) |
Mar 29, 2019 | 22.31 | 22.50 | 21.95 | 22.11 | 10,810,862 | +0.01(+0.04%) |
Mar 28, 2019 | 22.87 | 22.98 | 22.04 | 22.10 | 20,278,206 | -2.77(-11.15%) |
Mar 27, 2019 | 25.36 | 25.53 | 24.71 | 24.87 | 7,173,253 | -0.40(-1.59%) |
Mar 26, 2019 | 25.13 | 25.28 | 25.06 | 25.28 | 1,651,812 | +0.50(+2.00%) |
Mar 25, 2019 | 25.04 | 25.11 | 24.70 | 24.78 | 2,573,118 | -0.31(-1.23%) |
Mar 22, 2019 | 25.50 | 25.56 | 24.96 | 25.09 | 2,176,004 | -0.52(-2.04%) |
Mar 21, 2019 | 24.95 | 25.69 | 24.80 | 25.61 | 2,034,996 | +0.48(+1.90%) |
Mar 20, 2019 | 25.37 | 25.43 | 24.99 | 25.14 | 2,317,618 | -0.17(-0.66%) |
Mar 19, 2019 | 25.54 | 25.75 | 25.26 | 25.30 | 2,808,074 | -0.16(-0.62%) |
Mar 18, 2019 | 25.24 | 25.51 | 25.17 | 25.46 | 1,973,644 | +0.29(+1.15%) |
Mar 15, 2019 | 25.49 | 25.55 | 25.03 | 25.17 | 5,349,599 | -0.35(-1.35%) |
Mar 14, 2019 | 25.29 | 25.55 | 25.24 | 25.52 | 3,621,622 | +0.23(+0.92%) |
Mar 13, 2019 | 25.20 | 25.45 | 25.10 | 25.28 | 3,525,036 | +0.14(+0.56%) |
Mar 12, 2019 | 25.02 | 25.22 | 24.85 | 25.14 | 3,008,625 | +0.25(+1.01%) |
Mar 11, 2019 | 24.36 | 24.98 | 24.29 | 24.89 | 2,367,034 | +0.58(+2.38%) |
Mar 08, 2019 | 24.12 | 24.31 | 23.99 | 24.31 | 1,889,403 | -0.09(-0.38%) |
Mar 07, 2019 | 24.43 | 24.58 | 24.18 | 24.41 | 3,252,794 | -0.11(-0.46%) |
Mar 06, 2019 | 24.70 | 24.74 | 24.44 | 24.52 | 4,129,674 | -0.10(-0.42%) |
Mar 05, 2019 | 25.08 | 25.08 | 24.28 | 24.62 | 4,107,580 | -0.43(-1.73%) |
Mar 04, 2019 | 25.09 | 25.34 | 24.74 | 25.05 | 6,125,604 | +0.18(+0.74%) |
Mar 01, 2019 | 24.23 | 25.29 | 24.15 | 24.87 | 9,159,897 | +0.72(+2.98%) |
Feb 28, 2019 | 23.32 | 24.63 | 23.08 | 24.15 | 6,995,809 | +0.78(+3.35%) |
Feb 27, 2019 | 23.51 | 23.61 | 23.23 | 23.37 | 4,427,950 | -0.13(-0.55%) |
Feb 26, 2019 | 23.68 | 23.83 | 23.43 | 23.50 | 3,325,397 | -0.17(-0.70%) |
Feb 25, 2019 | 24.22 | 24.27 | 23.63 | 23.66 | 3,685,608 | -0.40(-1.65%) |
Feb 22, 2019 | 23.99 | 24.09 | 23.87 | 24.06 | 3,059,193 | +0.21(+0.89%) |
Feb 21, 2019 | 23.87 | 23.97 | 23.76 | 23.85 | 3,277,164 | +0.02(+0.08%) |
Feb 20, 2019 | 23.97 | 24.01 | 23.75 | 23.83 | 3,462,748 | -0.09(-0.39%) |
Feb 19, 2019 | 24.15 | 24.18 | 23.92 | 23.92 | 3,459,807 | -0.32(-1.33%) |
Feb 15, 2019 | 24.15 | 24.29 | 24.05 | 24.24 | 3,533,042 | +0.20(+0.84%) |
Feb 14, 2019 | 23.93 | 24.23 | 23.80 | 24.04 | 4,117,123 | +0.03(+0.11%) |
Feb 13, 2019 | 24.04 | 24.20 | 23.93 | 24.01 | 3,892,232 | +0.07(+0.31%) |
Feb 12, 2019 | 24.08 | 24.20 | 23.92 | 23.94 | 5,179,722 | -0.14(-0.57%) |
Feb 11, 2019 | 24.28 | 24.33 | 24.05 | 24.08 | 2,954,310 | -0.17(-0.68%) |
Feb 08, 2019 | 23.74 | 24.57 | 23.58 | 24.24 | 6,163,515 | +0.69(+2.94%) |
Feb 07, 2019 | 23.46 | 23.64 | 23.29 | 23.55 | 3,750,012 | -0.17(-0.70%) |
Feb 06, 2019 | 23.73 | 23.87 | 23.66 | 23.72 | 2,670,684 | -0.06(-0.23%) |
Feb 05, 2019 | 23.69 | 23.82 | 23.65 | 23.77 | 1,992,299 | +0.09(+0.39%) |
Feb 04, 2019 | 23.62 | 23.79 | 23.62 | 23.68 | 3,303,522 | +0.10(+0.43%) |