Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.53 | 25.59 | 25.53 | 25.58 | 6,796 | +0.04(+0.16%) |
Apr 29, 2019 | 25.55 | 25.55 | 25.53 | 25.54 | 9,741 | -0.01(-0.06%) |
Apr 26, 2019 | 25.53 | 25.56 | 25.53 | 25.56 | 19,272 | +0.02(+0.06%) |
Apr 25, 2019 | 25.53 | 25.55 | 25.53 | 25.54 | 12,412 | +0.01(+0.03%) |
Apr 24, 2019 | 25.53 | 25.55 | 25.53 | 25.53 | 8,058 | +0.00(+0.02%) |
Apr 23, 2019 | 25.52 | 25.56 | 25.52 | 25.53 | 12,228 | -0.03(-0.12%) |
Apr 22, 2019 | 25.54 | 25.56 | 25.53 | 25.56 | 10,119 | +0.03(+0.12%) |
Apr 18, 2019 | 25.54 | 25.54 | 25.52 | 25.53 | 3,467 | +0.02(+0.08%) |
Apr 17, 2019 | 25.52 | 25.55 | 25.51 | 25.51 | 14,630 | -0.05(-0.19%) |
Apr 16, 2019 | 25.56 | 25.56 | 25.52 | 25.56 | 18,921 | +0.05(+0.19%) |
Apr 15, 2019 | 25.50 | 25.56 | 25.50 | 25.51 | 11,602 | -0.02(-0.08%) |
Apr 12, 2019 | 25.55 | 25.55 | 25.51 | 25.53 | 6,628 | -0.02(-0.08%) |
Apr 11, 2019 | 25.55 | 25.55 | 25.51 | 25.55 | 8,581 | +0.02(+0.08%) |
Apr 10, 2019 | 25.51 | 25.55 | 25.51 | 25.53 | 2,753 | +0.00(+0.02%) |
Apr 09, 2019 | 25.51 | 25.54 | 25.51 | 25.52 | 8,203 | +0.00(+0.02%) |
Apr 08, 2019 | 25.51 | 25.55 | 25.50 | 25.52 | 20,244 | -0.03(-0.12%) |
Apr 05, 2019 | 25.55 | 25.55 | 25.52 | 25.55 | 12,134 | +0.03(+0.12%) |
Apr 04, 2019 | 25.54 | 25.55 | 25.50 | 25.52 | 13,305 | -0.03(-0.12%) |
Apr 03, 2019 | 25.55 | 25.55 | 25.48 | 25.55 | 15,947 | +0.01(+0.05%) |
Apr 02, 2019 | 25.55 | 25.55 | 25.52 | 25.53 | 19,557 | +0.03(+0.12%) |
Apr 01, 2019 | 25.57 | 25.57 | 25.48 | 25.50 | 8,640 | -0.01(-0.05%) |
Mar 29, 2019 | 25.56 | 25.56 | 25.51 | 25.52 | 26,258 | -0.04(-0.15%) |
Mar 28, 2019 | 25.53 | 25.55 | 25.53 | 25.55 | 17,343 | +0.04(+0.17%) |
Mar 27, 2019 | 25.51 | 25.54 | 25.50 | 25.51 | 10,451 | +0.00(+0.02%) |
Mar 26, 2019 | 25.51 | 25.56 | 25.49 | 25.51 | 7,673 | -0.01(-0.04%) |
Mar 25, 2019 | 25.50 | 25.54 | 25.50 | 25.52 | 9,224 | -0.01(-0.04%) |
Mar 22, 2019 | 25.54 | 25.54 | 25.50 | 25.53 | 14,304 | +0.03(+0.12%) |
Mar 21, 2019 | 25.46 | 25.52 | 25.46 | 25.50 | 16,917 | +0.02(+0.08%) |
Mar 20, 2019 | 25.45 | 25.49 | 25.45 | 25.48 | 24,173 | +0.00(+0.00%) |
Mar 19, 2019 | 25.48 | 25.49 | 25.47 | 25.48 | 14,490 | +0.00(+0.00%) |
Mar 18, 2019 | 25.48 | 25.49 | 25.47 | 25.48 | 38,455 | -0.00(-0.01%) |
Mar 15, 2019 | 25.46 | 25.49 | 25.46 | 25.48 | 36,169 | -0.00(-0.01%) |
Mar 14, 2019 | 25.49 | 25.49 | 25.48 | 25.48 | 22,499 | +0.01(+0.06%) |
Mar 13, 2019 | 25.45 | 25.48 | 25.44 | 25.47 | 22,046 | +0.00(+0.00%) |
Mar 12, 2019 | 25.46 | 25.49 | 25.45 | 25.47 | 56,350 | -0.00(-0.01%) |
Mar 11, 2019 | 25.43 | 25.50 | 25.43 | 25.47 | 578,372 | +0.03(+0.12%) |
Mar 08, 2019 | 25.43 | 25.44 | 25.42 | 25.44 | 8,582 | +0.01(+0.04%) |
Mar 07, 2019 | 25.43 | 25.45 | 25.41 | 25.43 | 37,197 | +0.01(+0.04%) |
Mar 06, 2019 | 25.43 | 25.45 | 25.42 | 25.42 | 33,011 | +0.00(+0.00%) |
Mar 05, 2019 | 25.42 | 25.45 | 25.41 | 25.42 | 64,951 | -0.02(-0.09%) |
Mar 04, 2019 | 25.43 | 25.49 | 25.42 | 25.44 | 53,388 | -0.04(-0.14%) |
Mar 01, 2019 | 25.47 | 25.48 | 25.42 | 25.48 | 7,356 | +0.03(+0.12%) |
Feb 28, 2019 | 25.46 | 25.46 | 25.42 | 25.45 | 23,788 | +0.02(+0.08%) |
Feb 27, 2019 | 25.45 | 25.46 | 25.41 | 25.42 | 13,999 | -0.03(-0.12%) |
Feb 26, 2019 | 25.46 | 25.47 | 25.45 | 25.45 | 62,373 | -0.01(-0.04%) |
Feb 25, 2019 | 25.46 | 25.48 | 25.43 | 25.46 | 7,158 | +0.04(+0.17%) |
Feb 22, 2019 | 25.44 | 25.45 | 25.41 | 25.42 | 7,575 | +0.00(+0.00%) |
Feb 21, 2019 | 25.45 | 25.46 | 25.41 | 25.42 | 11,862 | +0.00(+0.00%) |
Feb 20, 2019 | 25.45 | 25.45 | 25.41 | 25.42 | 11,847 | -0.01(-0.04%) |
Feb 19, 2019 | 25.53 | 25.53 | 25.43 | 25.43 | 17,875 | +0.00(+0.02%) |
Feb 15, 2019 | 25.39 | 25.46 | 25.39 | 25.43 | 24,877 | +0.03(+0.14%) |
Feb 14, 2019 | 25.44 | 25.44 | 25.39 | 25.39 | 23,843 | -0.02(-0.08%) |
Feb 13, 2019 | 25.43 | 25.43 | 25.41 | 25.41 | 26,690 | +0.00(+0.02%) |
Feb 12, 2019 | 25.46 | 25.46 | 25.39 | 25.41 | 17,284 | +0.01(+0.04%) |
Feb 11, 2019 | 25.41 | 25.41 | 25.39 | 25.40 | 8,028 | +0.02(+0.08%) |
Feb 08, 2019 | 25.39 | 25.41 | 25.38 | 25.38 | 16,380 | -0.02(-0.08%) |
Feb 07, 2019 | 25.42 | 25.42 | 25.39 | 25.40 | 8,922 | +0.02(+0.06%) |
Feb 06, 2019 | 25.38 | 25.39 | 25.36 | 25.38 | 46,264 | -0.04(-0.14%) |
Feb 05, 2019 | 25.38 | 25.42 | 25.37 | 25.42 | 8,745 | +0.02(+0.10%) |
Feb 04, 2019 | 25.41 | 25.45 | 25.36 | 25.39 | 24,450 | +0.00(+0.00%) |