Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.82 | 23.87 | 23.74 | 23.77 | 176,425 | +0.11(+0.44%) |
Apr 29, 2019 | 23.61 | 23.75 | 23.51 | 23.66 | 151,162 | -0.29(-1.20%) |
Apr 26, 2019 | 24.05 | 24.09 | 23.86 | 23.95 | 202,722 | -0.18(-0.73%) |
Apr 25, 2019 | 24.10 | 24.26 | 24.08 | 24.12 | 196,076 | +0.01(+0.06%) |
Apr 24, 2019 | 24.44 | 24.44 | 24.08 | 24.11 | 500,151 | -0.66(-2.66%) |
Apr 23, 2019 | 24.79 | 24.89 | 24.73 | 24.77 | 219,411 | +0.11(+0.43%) |
Apr 22, 2019 | 24.42 | 24.77 | 24.42 | 24.66 | 163,075 | +0.35(+1.44%) |
Apr 18, 2019 | 24.30 | 24.35 | 24.20 | 24.31 | 154,183 | -0.11(-0.46%) |
Apr 17, 2019 | 24.50 | 24.53 | 24.39 | 24.43 | 148,681 | +0.06(+0.23%) |
Apr 16, 2019 | 24.42 | 24.43 | 24.29 | 24.37 | 290,054 | -0.35(-1.42%) |
Apr 15, 2019 | 24.72 | 24.79 | 24.64 | 24.72 | 210,515 | -0.21(-0.84%) |
Apr 12, 2019 | 25.22 | 25.22 | 24.89 | 24.93 | 189,588 | -0.11(-0.45%) |
Apr 11, 2019 | 25.15 | 25.17 | 24.97 | 25.04 | 157,647 | -0.15(-0.58%) |
Apr 10, 2019 | 25.03 | 25.26 | 24.99 | 25.19 | 272,588 | +0.22(+0.87%) |
Apr 09, 2019 | 25.02 | 25.08 | 24.90 | 24.97 | 859,462 | +0.08(+0.34%) |
Apr 08, 2019 | 24.97 | 25.06 | 24.85 | 24.89 | 527,399 | -0.11(-0.45%) |
Apr 05, 2019 | 24.87 | 25.02 | 24.84 | 25.00 | 207,576 | +0.22(+0.90%) |
Apr 04, 2019 | 24.77 | 24.82 | 24.68 | 24.78 | 102,534 | -0.18(-0.70%) |
Apr 03, 2019 | 24.99 | 25.07 | 24.90 | 24.95 | 150,562 | +0.14(+0.56%) |
Apr 02, 2019 | 24.85 | 24.92 | 24.75 | 24.81 | 156,711 | -0.10(-0.39%) |
Apr 01, 2019 | 24.79 | 24.96 | 24.76 | 24.91 | 103,061 | +0.22(+0.91%) |
Mar 29, 2019 | 24.68 | 24.75 | 24.58 | 24.68 | 151,898 | +0.19(+0.77%) |
Mar 28, 2019 | 24.36 | 24.50 | 24.35 | 24.50 | 381,568 | -0.08(-0.34%) |
Mar 27, 2019 | 24.64 | 24.68 | 24.41 | 24.58 | 98,286 | -0.12(-0.48%) |
Mar 26, 2019 | 24.71 | 24.80 | 24.61 | 24.70 | 151,783 | +0.01(+0.03%) |
Mar 25, 2019 | 24.73 | 24.80 | 24.64 | 24.69 | 206,398 | -0.13(-0.54%) |
Mar 22, 2019 | 24.96 | 25.02 | 24.70 | 24.82 | 310,222 | -0.43(-1.72%) |
Mar 21, 2019 | 25.29 | 25.35 | 25.15 | 25.26 | 80,964 | -0.08(-0.30%) |
Mar 20, 2019 | 25.16 | 25.45 | 25.02 | 25.34 | 155,086 | +0.16(+0.64%) |
Mar 19, 2019 | 25.24 | 25.30 | 25.06 | 25.17 | 172,920 | +0.09(+0.36%) |
Mar 18, 2019 | 24.88 | 25.11 | 24.87 | 25.08 | 196,791 | +0.37(+1.50%) |
Mar 15, 2019 | 24.71 | 24.79 | 24.65 | 24.71 | 516,085 | +0.15(+0.60%) |
Mar 14, 2019 | 24.68 | 24.76 | 24.54 | 24.57 | 156,645 | -0.08(-0.34%) |
Mar 13, 2019 | 24.31 | 24.68 | 24.30 | 24.65 | 473,694 | +0.74(+3.11%) |
Mar 12, 2019 | 23.83 | 23.98 | 23.82 | 23.91 | 236,024 | +0.06(+0.26%) |
Mar 11, 2019 | 23.70 | 23.85 | 23.70 | 23.84 | 131,758 | +0.22(+0.95%) |
Mar 08, 2019 | 23.59 | 23.67 | 23.49 | 23.62 | 331,779 | -0.25(-1.06%) |
Mar 07, 2019 | 24.20 | 24.25 | 23.85 | 23.87 | 243,095 | -0.32(-1.30%) |
Mar 06, 2019 | 24.24 | 24.24 | 24.13 | 24.19 | 121,122 | +0.06(+0.26%) |
Mar 05, 2019 | 24.12 | 24.17 | 24.03 | 24.12 | 100,774 | +0.11(+0.47%) |
Mar 04, 2019 | 24.04 | 24.11 | 23.92 | 24.01 | 405,206 | -0.08(-0.32%) |
Mar 01, 2019 | 24.10 | 24.12 | 23.98 | 24.09 | 157,181 | -0.11(-0.46%) |
Feb 28, 2019 | 24.21 | 24.30 | 24.10 | 24.20 | 252,142 | +0.05(+0.20%) |
Feb 27, 2019 | 24.28 | 24.36 | 24.15 | 24.15 | 181,968 | -0.02(-0.09%) |
Feb 26, 2019 | 24.18 | 24.29 | 24.14 | 24.17 | 178,698 | -0.06(-0.23%) |
Feb 25, 2019 | 24.34 | 24.38 | 24.13 | 24.23 | 193,278 | -0.12(-0.49%) |
Feb 22, 2019 | 24.31 | 24.41 | 24.26 | 24.35 | 161,749 | +0.16(+0.67%) |
Feb 21, 2019 | 24.26 | 24.31 | 24.10 | 24.19 | 187,853 | -0.09(-0.37%) |
Feb 20, 2019 | 24.18 | 24.40 | 24.16 | 24.28 | 136,176 | -0.03(-0.12%) |
Feb 19, 2019 | 23.96 | 24.35 | 23.96 | 24.31 | 385,966 | +0.32(+1.34%) |
Feb 15, 2019 | 23.85 | 23.99 | 23.79 | 23.98 | 561,626 | +0.50(+2.12%) |
Feb 14, 2019 | 23.37 | 23.52 | 23.35 | 23.49 | 171,648 | +0.09(+0.39%) |
Feb 13, 2019 | 23.53 | 23.64 | 23.35 | 23.40 | 124,331 | -0.06(-0.24%) |
Feb 12, 2019 | 23.45 | 23.57 | 23.40 | 23.45 | 236,766 | +0.22(+0.93%) |
Feb 11, 2019 | 23.10 | 23.47 | 23.08 | 23.23 | 167,128 | +0.12(+0.52%) |
Feb 08, 2019 | 23.10 | 23.21 | 22.93 | 23.12 | 120,634 | -0.06(-0.27%) |
Feb 07, 2019 | 23.33 | 23.42 | 23.08 | 23.18 | 167,602 | -0.51(-2.16%) |
Feb 06, 2019 | 23.70 | 23.77 | 23.65 | 23.69 | 151,773 | -0.17(-0.70%) |
Feb 05, 2019 | 23.94 | 24.00 | 23.80 | 23.86 | 317,675 | +0.03(+0.12%) |
Feb 04, 2019 | 23.65 | 23.86 | 23.54 | 23.83 | 189,413 | +0.08(+0.32%) |