Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.62 | 24.68 | 24.57 | 24.66 | 1,060,949 | -0.03(-0.12%) |
Apr 29, 2019 | 24.63 | 24.71 | 24.63 | 24.69 | 405,036 | +0.08(+0.31%) |
Apr 26, 2019 | 24.59 | 24.63 | 24.54 | 24.61 | 705,792 | +0.07(+0.28%) |
Apr 25, 2019 | 24.51 | 24.55 | 24.46 | 24.54 | 976,169 | -0.02(-0.06%) |
Apr 24, 2019 | 24.55 | 24.59 | 24.51 | 24.56 | 818,970 | -0.10(-0.40%) |
Apr 23, 2019 | 24.60 | 24.67 | 24.57 | 24.66 | 581,023 | +0.11(+0.43%) |
Apr 22, 2019 | 24.54 | 24.59 | 24.53 | 24.55 | 590,014 | -0.03(-0.12%) |
Apr 18, 2019 | 24.57 | 24.62 | 24.52 | 24.58 | 1,265,522 | +0.05(+0.19%) |
Apr 17, 2019 | 24.57 | 24.57 | 24.49 | 24.54 | 1,194,053 | +0.07(+0.28%) |
Apr 16, 2019 | 24.51 | 24.52 | 24.47 | 24.47 | 426,663 | +0.07(+0.28%) |
Apr 15, 2019 | 24.40 | 24.41 | 24.35 | 24.40 | 929,614 | +0.02(+0.06%) |
Apr 12, 2019 | 24.34 | 24.39 | 24.32 | 24.38 | 1,009,978 | +0.13(+0.53%) |
Apr 11, 2019 | 24.25 | 24.28 | 24.22 | 24.25 | 757,977 | +0.04(+0.16%) |
Apr 10, 2019 | 24.23 | 24.24 | 24.18 | 24.22 | 1,377,426 | +0.05(+0.19%) |
Apr 09, 2019 | 24.21 | 24.23 | 24.16 | 24.17 | 845,270 | -0.15(-0.63%) |
Apr 08, 2019 | 24.32 | 24.33 | 24.26 | 24.32 | 1,018,703 | -0.04(-0.16%) |
Apr 05, 2019 | 24.31 | 24.39 | 24.30 | 24.36 | 1,036,726 | +0.06(+0.25%) |
Apr 04, 2019 | 24.26 | 24.31 | 24.25 | 24.30 | 1,066,480 | +0.02(+0.09%) |
Apr 03, 2019 | 24.29 | 24.34 | 24.25 | 24.28 | 892,874 | +0.12(+0.51%) |
Apr 02, 2019 | 24.12 | 24.17 | 24.09 | 24.15 | 857,125 | +0.04(+0.16%) |
Apr 01, 2019 | 23.98 | 24.12 | 23.97 | 24.12 | 1,917,680 | +0.30(+1.28%) |
Mar 29, 2019 | 23.80 | 23.82 | 23.72 | 23.81 | 1,488,810 | +0.10(+0.42%) |
Mar 28, 2019 | 23.70 | 23.74 | 23.61 | 23.71 | 873,617 | +0.06(+0.26%) |
Mar 27, 2019 | 23.70 | 23.73 | 23.52 | 23.65 | 1,707,371 | -0.02(-0.06%) |
Mar 26, 2019 | 23.67 | 23.70 | 23.58 | 23.67 | 1,075,671 | +0.21(+0.91%) |
Mar 25, 2019 | 23.40 | 23.47 | 23.36 | 23.45 | 2,807,633 | +0.02(+0.07%) |
Mar 22, 2019 | 23.66 | 23.69 | 23.44 | 23.44 | 3,121,454 | -0.49(-2.04%) |
Mar 21, 2019 | 23.72 | 23.93 | 23.72 | 23.93 | 1,399,997 | +0.11(+0.45%) |
Mar 20, 2019 | 23.86 | 23.92 | 23.78 | 23.82 | 1,730,535 | -0.10(-0.41%) |
Mar 19, 2019 | 24.02 | 24.04 | 23.88 | 23.92 | 1,251,521 | +0.02(+0.10%) |
Mar 18, 2019 | 23.86 | 23.90 | 23.84 | 23.90 | 919,274 | +0.08(+0.35%) |
Mar 15, 2019 | 23.75 | 23.81 | 23.70 | 23.81 | 1,521,065 | +0.19(+0.81%) |
Mar 14, 2019 | 23.59 | 23.67 | 23.57 | 23.62 | 1,107,106 | +0.06(+0.26%) |
Mar 13, 2019 | 23.54 | 23.61 | 23.51 | 23.56 | 2,185,440 | +0.09(+0.39%) |
Mar 12, 2019 | 23.46 | 23.50 | 23.43 | 23.47 | 1,146,908 | -0.02(-0.10%) |
Mar 11, 2019 | 23.32 | 23.50 | 23.32 | 23.49 | 1,504,935 | +0.17(+0.72%) |
Mar 08, 2019 | 23.19 | 23.32 | 23.17 | 23.32 | 1,502,315 | -0.06(-0.26%) |
Mar 07, 2019 | 23.51 | 23.52 | 23.35 | 23.38 | 1,682,719 | -0.15(-0.65%) |
Mar 06, 2019 | 23.66 | 23.66 | 23.54 | 23.54 | 1,080,333 | -0.06(-0.26%) |
Mar 05, 2019 | 23.57 | 23.65 | 23.54 | 23.60 | 1,801,406 | +0.08(+0.36%) |
Mar 04, 2019 | 23.64 | 23.65 | 23.45 | 23.51 | 1,095,218 | -0.08(-0.32%) |
Mar 01, 2019 | 23.55 | 23.60 | 23.51 | 23.59 | 1,473,339 | +0.19(+0.81%) |
Feb 28, 2019 | 23.38 | 23.46 | 23.38 | 23.40 | 1,366,821 | -0.01(-0.03%) |
Feb 27, 2019 | 23.41 | 23.48 | 23.37 | 23.41 | 1,335,086 | -0.07(-0.29%) |
Feb 26, 2019 | 23.47 | 23.54 | 23.46 | 23.48 | 1,227,674 | +0.03(+0.13%) |
Feb 25, 2019 | 23.52 | 23.54 | 23.45 | 23.45 | 1,486,214 | +0.04(+0.16%) |
Feb 22, 2019 | 23.41 | 23.44 | 23.37 | 23.41 | 1,017,059 | +0.07(+0.29%) |
Feb 21, 2019 | 23.35 | 23.39 | 23.30 | 23.34 | 2,231,721 | -0.05(-0.20%) |
Feb 20, 2019 | 23.33 | 23.44 | 23.33 | 23.38 | 2,070,320 | +0.11(+0.46%) |
Feb 19, 2019 | 23.20 | 23.32 | 23.20 | 23.28 | 1,064,010 | +0.02(+0.07%) |
Feb 15, 2019 | 23.20 | 23.27 | 23.18 | 23.26 | 1,476,748 | +0.28(+1.23%) |
Feb 14, 2019 | 22.99 | 23.06 | 22.96 | 22.98 | 2,210,842 | -0.05(-0.20%) |
Feb 13, 2019 | 23.06 | 23.09 | 23.02 | 23.03 | 1,497,940 | +0.11(+0.47%) |
Feb 12, 2019 | 22.89 | 22.94 | 22.89 | 22.92 | 1,148,331 | +0.21(+0.94%) |
Feb 11, 2019 | 22.71 | 22.74 | 22.66 | 22.71 | 1,068,285 | +0.07(+0.30%) |
Feb 08, 2019 | 22.53 | 22.64 | 22.48 | 22.64 | 1,928,046 | -0.05(-0.24%) |
Feb 07, 2019 | 22.78 | 22.82 | 22.63 | 22.69 | 2,368,812 | -0.27(-1.20%) |
Feb 06, 2019 | 22.99 | 23.03 | 22.94 | 22.96 | 1,345,532 | -0.05(-0.20%) |
Feb 05, 2019 | 22.96 | 23.04 | 22.96 | 23.01 | 4,448,782 | +0.22(+0.97%) |
Feb 04, 2019 | 22.67 | 22.80 | 22.63 | 22.79 | 1,421,433 | +0.15(+0.67%) |