Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.60 | 25.68 | 25.60 | 25.68 | 4,397 | +0.04(+0.17%) |
Apr 29, 2019 | 25.60 | 25.66 | 25.59 | 25.64 | 6,547 | +0.09(+0.34%) |
Apr 26, 2019 | 25.48 | 25.57 | 25.48 | 25.55 | 9,707 | +0.07(+0.28%) |
Apr 25, 2019 | 25.46 | 25.50 | 25.45 | 25.48 | 8,098 | -0.03(-0.13%) |
Apr 24, 2019 | 25.54 | 25.60 | 25.50 | 25.51 | 10,486 | -0.14(-0.53%) |
Apr 23, 2019 | 25.54 | 25.66 | 25.54 | 25.65 | 30,988 | -0.01(-0.05%) |
Apr 22, 2019 | 25.61 | 25.66 | 25.61 | 25.66 | 10,624 | -0.02(-0.07%) |
Apr 18, 2019 | 25.64 | 25.70 | 25.64 | 25.68 | 38,831 | -0.04(-0.15%) |
Apr 17, 2019 | 25.78 | 25.78 | 25.67 | 25.72 | 11,906 | +0.02(+0.07%) |
Apr 16, 2019 | 25.71 | 25.74 | 25.69 | 25.70 | 42,594 | +0.09(+0.35%) |
Apr 15, 2019 | 25.62 | 25.63 | 25.59 | 25.61 | 9,019 | +0.03(+0.11%) |
Apr 12, 2019 | 25.58 | 25.58 | 25.54 | 25.58 | 13,319 | +0.15(+0.59%) |
Apr 11, 2019 | 25.47 | 25.50 | 25.38 | 25.43 | 8,107 | -0.12(-0.48%) |
Apr 10, 2019 | 25.53 | 25.59 | 25.53 | 25.55 | 8,779 | +0.13(+0.49%) |
Apr 09, 2019 | 25.47 | 25.49 | 25.42 | 25.43 | 7,495 | -0.07(-0.26%) |
Apr 08, 2019 | 25.50 | 25.50 | 25.42 | 25.49 | 8,840 | +0.02(+0.08%) |
Apr 05, 2019 | 25.44 | 25.51 | 25.44 | 25.47 | 5,192 | +0.11(+0.41%) |
Apr 04, 2019 | 25.36 | 25.37 | 25.32 | 25.37 | 4,761 | -0.03(-0.11%) |
Apr 03, 2019 | 25.36 | 25.50 | 25.36 | 25.40 | 11,197 | +0.26(+1.04%) |
Apr 02, 2019 | 25.10 | 25.14 | 25.07 | 25.14 | 7,222 | +0.07(+0.29%) |
Apr 01, 2019 | 25.00 | 25.07 | 24.99 | 25.07 | 4,691 | +0.35(+1.40%) |
Mar 29, 2019 | 24.71 | 24.73 | 24.65 | 24.72 | 9,256 | +0.16(+0.66%) |
Mar 28, 2019 | 24.53 | 24.58 | 24.43 | 24.56 | 19,955 | +0.11(+0.44%) |
Mar 27, 2019 | 24.58 | 24.58 | 24.43 | 24.45 | 11,060 | -0.15(-0.61%) |
Mar 26, 2019 | 24.62 | 24.63 | 24.57 | 24.60 | 8,001 | +0.10(+0.40%) |
Mar 25, 2019 | 24.40 | 24.50 | 24.40 | 24.50 | 17,217 | +0.01(+0.04%) |
Mar 22, 2019 | 24.69 | 24.69 | 24.45 | 24.49 | 37,979 | -0.43(-1.73%) |
Mar 21, 2019 | 24.82 | 24.92 | 24.82 | 24.92 | 10,812 | +0.04(+0.17%) |
Mar 20, 2019 | 24.81 | 25.01 | 24.69 | 24.88 | 11,179 | -0.01(-0.02%) |
Mar 19, 2019 | 24.90 | 24.93 | 24.83 | 24.89 | 114,790 | +0.12(+0.48%) |
Mar 18, 2019 | 24.69 | 24.78 | 24.69 | 24.77 | 13,349 | +0.14(+0.56%) |
Mar 15, 2019 | 24.48 | 24.64 | 24.48 | 24.63 | 28,032 | +0.38(+1.57%) |
Mar 14, 2019 | 24.22 | 24.28 | 24.22 | 24.25 | 101,165 | -0.04(-0.16%) |
Mar 13, 2019 | 24.22 | 24.30 | 24.22 | 24.29 | 7,415 | +0.08(+0.35%) |
Mar 12, 2019 | 24.20 | 24.23 | 24.18 | 24.20 | 6,883 | +0.04(+0.18%) |
Mar 11, 2019 | 24.06 | 24.16 | 24.06 | 24.16 | 6,861 | +0.23(+0.95%) |
Mar 08, 2019 | 23.79 | 23.93 | 23.79 | 23.93 | 12,659 | -0.04(-0.17%) |
Mar 07, 2019 | 24.23 | 24.23 | 23.97 | 23.97 | 16,421 | -0.43(-1.77%) |
Mar 06, 2019 | 24.53 | 24.53 | 24.38 | 24.40 | 15,736 | -0.13(-0.53%) |
Mar 05, 2019 | 24.39 | 24.55 | 24.39 | 24.53 | 153,927 | +0.10(+0.43%) |
Mar 04, 2019 | 24.54 | 24.54 | 24.33 | 24.43 | 3,185 | +0.06(+0.26%) |
Mar 01, 2019 | 24.40 | 24.40 | 24.33 | 24.36 | 9,042 | +0.22(+0.92%) |
Feb 28, 2019 | 24.20 | 24.21 | 24.14 | 24.14 | 3,271 | -0.16(-0.65%) |
Feb 27, 2019 | 24.39 | 24.39 | 24.28 | 24.30 | 8,538 | -0.20(-0.82%) |
Feb 26, 2019 | 24.43 | 24.53 | 24.42 | 24.50 | 17,081 | +0.09(+0.35%) |
Feb 25, 2019 | 24.47 | 24.52 | 24.40 | 24.42 | 7,550 | +0.12(+0.48%) |
Feb 22, 2019 | 24.25 | 24.34 | 24.24 | 24.30 | 20,798 | +0.21(+0.87%) |
Feb 21, 2019 | 24.11 | 24.13 | 24.04 | 24.09 | 14,821 | -0.02(-0.07%) |
Feb 20, 2019 | 24.07 | 24.18 | 24.07 | 24.11 | 3,978 | +0.07(+0.31%) |
Feb 19, 2019 | 23.87 | 24.08 | 23.87 | 24.03 | 6,051 | +0.10(+0.42%) |
Feb 15, 2019 | 23.90 | 23.93 | 23.88 | 23.93 | 10,625 | +0.15(+0.63%) |
Feb 14, 2019 | 23.71 | 23.82 | 23.69 | 23.78 | 13,209 | +0.06(+0.26%) |
Feb 13, 2019 | 23.86 | 23.88 | 23.72 | 23.72 | 11,457 | -0.02(-0.07%) |
Feb 12, 2019 | 23.70 | 23.74 | 23.70 | 23.74 | 10,060 | +0.31(+1.34%) |
Feb 11, 2019 | 23.42 | 23.44 | 23.37 | 23.42 | 7,835 | +0.04(+0.16%) |
Feb 08, 2019 | 23.39 | 23.39 | 23.31 | 23.39 | 16,729 | -0.19(-0.80%) |
Feb 07, 2019 | 23.66 | 23.66 | 23.52 | 23.57 | 6,987 | -0.23(-0.96%) |
Feb 06, 2019 | 23.89 | 23.89 | 23.79 | 23.80 | 15,702 | -0.19(-0.81%) |
Feb 05, 2019 | 23.92 | 24.00 | 23.92 | 24.00 | 11,755 | +0.25(+1.04%) |
Feb 04, 2019 | 23.64 | 23.75 | 23.64 | 23.75 | 11,515 | +0.06(+0.24%) |