Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.23 | 25.60 | 25.22 | 25.57 | 203,153 | +0.25(+0.97%) |
Apr 29, 2019 | 25.25 | 25.44 | 25.20 | 25.32 | 34,481 | +0.11(+0.46%) |
Apr 26, 2019 | 25.18 | 25.35 | 25.08 | 25.21 | 18,800 | +0.03(+0.12%) |
Apr 25, 2019 | 25.24 | 25.31 | 25.15 | 25.18 | 25,329 | -0.14(-0.55%) |
Apr 24, 2019 | 25.30 | 25.35 | 25.30 | 25.32 | 19,854 | +0.04(+0.16%) |
Apr 23, 2019 | 25.29 | 25.43 | 25.27 | 25.28 | 53,473 | -0.05(-0.20%) |
Apr 22, 2019 | 25.24 | 25.41 | 25.24 | 25.33 | 28,736 | -0.08(-0.31%) |
Apr 18, 2019 | 25.23 | 25.41 | 25.23 | 25.41 | 38,500 | +0.09(+0.36%) |
Apr 17, 2019 | 25.13 | 25.33 | 25.13 | 25.32 | 17,434 | +0.14(+0.56%) |
Apr 16, 2019 | 25.20 | 25.25 | 25.09 | 25.18 | 29,325 | -0.01(-0.04%) |
Apr 15, 2019 | 25.05 | 25.19 | 25.02 | 25.19 | 15,629 | +0.09(+0.36%) |
Apr 12, 2019 | 25.07 | 25.15 | 25.07 | 25.10 | 19,400 | -0.06(-0.24%) |
Apr 11, 2019 | 25.19 | 25.19 | 24.96 | 25.16 | 17,101 | -0.09(-0.36%) |
Apr 10, 2019 | 24.83 | 25.26 | 24.80 | 25.25 | 37,279 | +0.37(+1.49%) |
Apr 09, 2019 | 25.10 | 25.10 | 24.78 | 24.88 | 24,361 | -0.18(-0.72%) |
Apr 08, 2019 | 25.25 | 25.32 | 25.06 | 25.06 | 31,291 | -0.19(-0.75%) |
Apr 05, 2019 | 25.19 | 25.30 | 25.17 | 25.25 | 23,500 | +0.09(+0.36%) |
Apr 04, 2019 | 25.11 | 25.18 | 25.10 | 25.16 | 27,562 | -0.02(-0.08%) |
Apr 03, 2019 | 25.22 | 25.26 | 25.15 | 25.18 | 28,646 | -0.04(-0.16%) |
Apr 02, 2019 | 25.29 | 25.29 | 25.10 | 25.22 | 21,552 | -0.08(-0.32%) |
Apr 01, 2019 | 25.30 | 25.42 | 25.20 | 25.30 | 66,288 | -0.05(-0.20%) |
Mar 29, 2019 | 25.32 | 25.36 | 25.15 | 25.35 | 239,000 | -0.03(-0.12%) |
Mar 28, 2019 | 25.19 | 25.70 | 25.19 | 25.38 | 203,942 | -0.12(-0.47%) |
Mar 27, 2019 | 25.33 | 25.50 | 25.22 | 25.50 | 59,192 | +0.16(+0.63%) |
Mar 26, 2019 | 25.08 | 25.34 | 25.05 | 25.34 | 42,220 | +0.27(+1.08%) |
Mar 25, 2019 | 25.01 | 25.10 | 25.00 | 25.07 | 47,356 | +0.03(+0.12%) |
Mar 22, 2019 | 25.01 | 25.08 | 25.00 | 25.04 | 57,200 | +0.00(+0.00%) |
Mar 21, 2019 | 25.01 | 25.13 | 25.00 | 25.04 | 77,371 | +0.12(+0.48%) |
Mar 20, 2019 | 24.95 | 25.13 | 24.74 | 24.92 | 76,063 | +0.01(+0.04%) |
Mar 19, 2019 | 25.04 | 25.04 | 24.85 | 24.91 | 38,968 | +0.01(+0.04%) |
Mar 18, 2019 | 25.00 | 25.07 | 24.89 | 24.90 | 60,346 | +0.00(+0.00%) |
Mar 15, 2019 | 24.79 | 24.94 | 24.75 | 24.90 | 30,100 | +0.04(+0.16%) |
Mar 14, 2019 | 24.75 | 24.89 | 24.61 | 24.86 | 39,354 | +0.14(+0.57%) |
Mar 13, 2019 | 24.63 | 24.76 | 24.55 | 24.72 | 77,798 | +0.04(+0.18%) |
Mar 12, 2019 | 24.68 | 24.79 | 24.64 | 24.68 | 36,637 | +0.03(+0.10%) |
Mar 11, 2019 | 24.83 | 24.84 | 24.59 | 24.65 | 41,152 | -0.19(-0.76%) |
Mar 08, 2019 | 24.50 | 24.90 | 24.47 | 24.84 | 154,600 | +0.39(+1.60%) |
Mar 07, 2019 | 24.65 | 24.75 | 24.35 | 24.45 | 70,781 | -0.07(-0.29%) |
Mar 06, 2019 | 24.08 | 24.55 | 23.69 | 24.52 | 76,097 | +0.37(+1.53%) |
Mar 05, 2019 | 24.01 | 24.15 | 23.13 | 24.15 | 124,906 | +0.02(+0.08%) |
Mar 04, 2019 | 25.13 | 25.14 | 24.02 | 24.13 | 81,899 | -1.09(-4.32%) |
Mar 01, 2019 | 25.12 | 25.22 | 25.03 | 25.22 | 114,600 | +0.08(+0.32%) |
Feb 28, 2019 | 24.78 | 25.14 | 24.76 | 25.14 | 192,729 | +0.24(+0.96%) |
Feb 27, 2019 | 24.80 | 24.95 | 24.71 | 24.90 | 45,025 | +0.08(+0.32%) |
Feb 26, 2019 | 24.84 | 24.92 | 24.76 | 24.82 | 53,644 | -0.03(-0.12%) |
Feb 25, 2019 | 24.96 | 24.99 | 24.77 | 24.85 | 49,284 | -0.10(-0.40%) |
Feb 22, 2019 | 24.64 | 24.95 | 24.63 | 24.95 | 86,100 | +0.35(+1.42%) |
Feb 21, 2019 | 24.51 | 24.68 | 24.45 | 24.60 | 77,941 | +0.13(+0.53%) |
Feb 20, 2019 | 24.37 | 24.64 | 24.36 | 24.47 | 45,528 | +0.07(+0.29%) |
Feb 19, 2019 | 24.40 | 24.63 | 24.20 | 24.40 | 198,943 | -0.08(-0.33%) |
Feb 15, 2019 | 24.39 | 24.67 | 24.25 | 24.48 | 185,200 | -0.02(-0.08%) |
Feb 14, 2019 | 23.00 | 24.91 | 22.81 | 24.50 | 222,128 | +1.00(+4.26%) |
Feb 13, 2019 | 23.48 | 23.66 | 23.23 | 23.50 | 45,798 | +0.10(+0.43%) |
Feb 12, 2019 | 23.12 | 23.50 | 22.77 | 23.40 | 33,420 | +0.23(+0.99%) |
Feb 11, 2019 | 23.23 | 23.38 | 23.12 | 23.17 | 37,149 | -0.13(-0.56%) |
Feb 08, 2019 | 23.24 | 23.30 | 22.61 | 23.30 | 36,500 | +0.17(+0.73%) |
Feb 07, 2019 | 23.48 | 23.58 | 23.11 | 23.13 | 34,459 | -0.54(-2.28%) |
Feb 06, 2019 | 23.65 | 23.80 | 23.28 | 23.67 | 44,281 | +0.00(+0.00%) |
Feb 05, 2019 | 23.62 | 23.99 | 23.50 | 23.67 | 53,584 | +0.04(+0.17%) |
Feb 04, 2019 | 23.61 | 23.85 | 23.48 | 23.63 | 42,652 | -0.03(-0.13%) |