Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.36 | 24.36 | 23.79 | 24.16 | 4,036,431 | -0.16(-0.66%) |
Apr 29, 2019 | 24.66 | 24.91 | 24.28 | 24.32 | 3,121,211 | -0.34(-1.38%) |
Apr 26, 2019 | 24.38 | 24.84 | 24.19 | 24.66 | 2,821,796 | +0.25(+1.04%) |
Apr 25, 2019 | 24.55 | 24.71 | 24.14 | 24.40 | 3,173,970 | -0.22(-0.88%) |
Apr 24, 2019 | 23.96 | 24.73 | 23.76 | 24.62 | 5,805,219 | +0.77(+3.24%) |
Apr 23, 2019 | 23.77 | 24.13 | 23.62 | 23.85 | 8,220,226 | +0.42(+1.81%) |
Apr 22, 2019 | 24.28 | 24.48 | 23.30 | 23.42 | 4,765,716 | -0.77(-3.19%) |
Apr 18, 2019 | 24.17 | 24.49 | 23.99 | 24.20 | 3,473,673 | +0.01(+0.04%) |
Apr 17, 2019 | 24.30 | 24.73 | 24.14 | 24.19 | 4,131,837 | +0.00(+0.00%) |
Apr 16, 2019 | 23.85 | 24.21 | 23.63 | 24.19 | 4,332,835 | +0.41(+1.74%) |
Apr 15, 2019 | 24.28 | 24.58 | 23.75 | 23.77 | 4,333,449 | -0.57(-2.32%) |
Apr 12, 2019 | 25.16 | 25.32 | 24.09 | 24.34 | 5,691,246 | -0.71(-2.82%) |
Apr 11, 2019 | 25.73 | 25.94 | 25.03 | 25.04 | 3,594,198 | -0.58(-2.28%) |
Apr 10, 2019 | 25.54 | 25.90 | 25.26 | 25.63 | 2,905,951 | +0.19(+0.74%) |
Apr 09, 2019 | 25.84 | 25.96 | 25.39 | 25.44 | 3,284,913 | -0.45(-1.75%) |
Apr 08, 2019 | 25.77 | 26.16 | 25.77 | 25.89 | 3,207,973 | +0.02(+0.07%) |
Apr 05, 2019 | 26.17 | 26.33 | 25.76 | 25.87 | 3,403,094 | -0.24(-0.94%) |
Apr 04, 2019 | 25.47 | 26.44 | 25.45 | 26.12 | 5,285,043 | +0.70(+2.74%) |
Apr 03, 2019 | 25.68 | 26.04 | 25.32 | 25.42 | 3,995,478 | -0.04(-0.15%) |
Apr 02, 2019 | 25.68 | 25.93 | 25.39 | 25.46 | 5,563,577 | -0.18(-0.70%) |
Apr 01, 2019 | 26.21 | 26.21 | 25.50 | 25.64 | 5,294,385 | -0.35(-1.34%) |
Mar 29, 2019 | 26.57 | 26.57 | 25.86 | 25.99 | 5,214,597 | -0.34(-1.29%) |
Mar 28, 2019 | 27.05 | 27.34 | 26.25 | 26.33 | 3,906,200 | -0.49(-1.83%) |
Mar 27, 2019 | 26.37 | 27.04 | 26.28 | 26.82 | 6,409,907 | +0.50(+1.90%) |
Mar 26, 2019 | 26.22 | 26.59 | 25.90 | 26.32 | 5,142,454 | +0.53(+2.05%) |
Mar 25, 2019 | 25.09 | 25.80 | 24.94 | 25.79 | 5,762,820 | +0.66(+2.62%) |
Mar 22, 2019 | 26.19 | 26.24 | 25.03 | 25.13 | 4,090,845 | -1.15(-4.37%) |
Mar 21, 2019 | 25.99 | 26.47 | 25.80 | 26.28 | 3,986,568 | +0.32(+1.23%) |
Mar 20, 2019 | 26.33 | 26.48 | 25.83 | 25.96 | 4,499,061 | -0.59(-2.24%) |
Mar 19, 2019 | 25.93 | 26.82 | 25.80 | 26.55 | 5,302,137 | +0.69(+2.66%) |
Mar 18, 2019 | 25.18 | 25.93 | 25.05 | 25.86 | 3,554,552 | +0.82(+3.27%) |
Mar 15, 2019 | 24.84 | 25.20 | 24.50 | 25.04 | 8,811,174 | +0.33(+1.33%) |
Mar 14, 2019 | 25.44 | 25.44 | 24.55 | 24.71 | 4,847,687 | -0.80(-3.14%) |
Mar 13, 2019 | 24.81 | 25.68 | 24.68 | 25.51 | 4,259,099 | +0.76(+3.08%) |
Mar 12, 2019 | 24.72 | 24.91 | 24.37 | 24.75 | 3,298,724 | +0.03(+0.11%) |
Mar 11, 2019 | 24.44 | 24.82 | 24.21 | 24.72 | 4,030,891 | +0.33(+1.35%) |
Mar 08, 2019 | 24.49 | 24.54 | 24.07 | 24.39 | 4,190,399 | -0.38(-1.52%) |
Mar 07, 2019 | 24.83 | 25.13 | 24.43 | 24.77 | 6,354,346 | -0.25(-1.02%) |
Mar 06, 2019 | 25.45 | 26.04 | 24.93 | 25.02 | 4,013,039 | -0.35(-1.37%) |
Mar 05, 2019 | 26.16 | 26.70 | 25.11 | 25.37 | 6,097,879 | +0.11(+0.45%) |
Mar 04, 2019 | 26.00 | 26.16 | 25.02 | 25.26 | 6,563,330 | -0.65(-2.51%) |
Mar 01, 2019 | 26.19 | 27.10 | 25.80 | 25.91 | 12,235,389 | +1.28(+5.20%) |
Feb 28, 2019 | 24.31 | 24.95 | 23.34 | 24.63 | 15,998,460 | -1.19(-4.60%) |
Feb 27, 2019 | 25.92 | 26.05 | 25.68 | 25.82 | 6,203,007 | -0.08(-0.29%) |
Feb 26, 2019 | 25.99 | 26.18 | 25.64 | 25.89 | 3,222,676 | -0.18(-0.69%) |
Feb 25, 2019 | 25.49 | 26.35 | 25.49 | 26.07 | 4,912,420 | +0.57(+2.25%) |
Feb 22, 2019 | 25.27 | 25.50 | 24.84 | 25.50 | 4,120,775 | +0.28(+1.12%) |
Feb 21, 2019 | 25.68 | 25.70 | 25.03 | 25.21 | 3,257,359 | -0.40(-1.55%) |
Feb 20, 2019 | 25.57 | 25.93 | 25.49 | 25.61 | 3,205,978 | -0.02(-0.07%) |
Feb 19, 2019 | 25.43 | 25.65 | 24.90 | 25.63 | 3,566,857 | +0.15(+0.59%) |
Feb 15, 2019 | 25.60 | 25.84 | 25.39 | 25.48 | 3,147,281 | +0.07(+0.26%) |
Feb 14, 2019 | 25.32 | 25.81 | 24.84 | 25.41 | 2,924,746 | -0.15(-0.58%) |
Feb 13, 2019 | 25.58 | 25.75 | 24.99 | 25.56 | 2,861,784 | +0.08(+0.33%) |
Feb 12, 2019 | 25.39 | 26.05 | 25.18 | 25.48 | 2,437,430 | +0.21(+0.81%) |
Feb 11, 2019 | 24.61 | 25.35 | 24.45 | 25.27 | 3,110,914 | +0.66(+2.69%) |
Feb 08, 2019 | 24.88 | 24.97 | 24.40 | 24.61 | 3,235,487 | -0.48(-1.89%) |
Feb 07, 2019 | 24.93 | 25.19 | 24.55 | 25.09 | 4,419,978 | -0.20(-0.77%) |
Feb 06, 2019 | 25.31 | 25.49 | 24.85 | 25.28 | 4,202,483 | +0.07(+0.26%) |
Feb 05, 2019 | 25.33 | 25.50 | 24.71 | 25.22 | 3,851,133 | +0.02(+0.07%) |
Feb 04, 2019 | 25.26 | 25.34 | 24.71 | 25.20 | 3,472,136 | -0.10(-0.41%) |