Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.42 | 25.54 | 25.34 | 25.52 | 131,632 | +0.10(+0.39%) |
Apr 29, 2019 | 25.40 | 25.46 | 25.39 | 25.42 | 294,509 | +0.03(+0.10%) |
Apr 26, 2019 | 25.28 | 25.40 | 25.26 | 25.39 | 171,360 | +0.09(+0.36%) |
Apr 25, 2019 | 25.35 | 25.35 | 25.19 | 25.30 | 262,524 | -0.12(-0.48%) |
Apr 24, 2019 | 25.43 | 25.46 | 25.37 | 25.42 | 109,760 | -0.03(-0.12%) |
Apr 23, 2019 | 25.34 | 25.46 | 25.31 | 25.45 | 80,958 | +0.11(+0.43%) |
Apr 22, 2019 | 25.32 | 25.34 | 25.29 | 25.34 | 182,106 | +0.02(+0.10%) |
Apr 18, 2019 | 25.43 | 25.43 | 25.29 | 25.32 | 162,978 | -0.04(-0.16%) |
Apr 17, 2019 | 25.46 | 25.47 | 25.34 | 25.36 | 78,071 | -0.05(-0.19%) |
Apr 16, 2019 | 25.39 | 25.43 | 25.36 | 25.41 | 142,310 | +0.02(+0.09%) |
Apr 15, 2019 | 25.39 | 25.39 | 25.32 | 25.39 | 107,684 | +0.02(+0.07%) |
Apr 12, 2019 | 25.34 | 25.37 | 25.29 | 25.37 | 55,563 | +0.08(+0.33%) |
Apr 11, 2019 | 25.32 | 25.34 | 25.20 | 25.29 | 126,423 | +0.03(+0.13%) |
Apr 10, 2019 | 25.24 | 25.28 | 25.21 | 25.25 | 97,650 | +0.09(+0.37%) |
Apr 09, 2019 | 25.34 | 25.34 | 25.14 | 25.16 | 180,399 | -0.21(-0.84%) |
Apr 08, 2019 | 25.37 | 25.37 | 25.30 | 25.37 | 160,652 | +0.03(+0.12%) |
Apr 05, 2019 | 25.30 | 25.37 | 25.24 | 25.34 | 159,984 | +0.12(+0.46%) |
Apr 04, 2019 | 25.19 | 25.26 | 25.16 | 25.23 | 88,844 | +0.03(+0.13%) |
Apr 03, 2019 | 25.30 | 25.30 | 25.13 | 25.19 | 137,784 | -0.02(-0.10%) |
Apr 02, 2019 | 25.24 | 25.26 | 25.18 | 25.22 | 93,149 | -0.03(-0.10%) |
Apr 01, 2019 | 25.18 | 25.24 | 25.08 | 25.24 | 223,280 | +0.23(+0.90%) |
Mar 29, 2019 | 25.15 | 25.15 | 24.96 | 25.02 | 88,015 | +0.08(+0.33%) |
Mar 28, 2019 | 24.93 | 24.98 | 24.82 | 24.94 | 138,147 | +0.05(+0.20%) |
Mar 27, 2019 | 24.99 | 25.05 | 24.76 | 24.89 | 66,768 | -0.08(-0.33%) |
Mar 26, 2019 | 24.90 | 25.03 | 24.85 | 24.97 | 97,761 | +0.24(+0.98%) |
Mar 25, 2019 | 24.76 | 24.82 | 24.64 | 24.73 | 160,021 | -0.08(-0.30%) |
Mar 22, 2019 | 25.10 | 25.14 | 24.79 | 24.80 | 182,736 | -0.38(-1.53%) |
Mar 21, 2019 | 24.89 | 25.22 | 24.89 | 25.19 | 177,005 | +0.21(+0.84%) |
Mar 20, 2019 | 25.01 | 25.13 | 24.90 | 24.98 | 103,791 | -0.06(-0.23%) |
Mar 19, 2019 | 25.23 | 25.23 | 24.94 | 25.04 | 138,494 | -0.03(-0.13%) |
Mar 18, 2019 | 25.01 | 25.14 | 24.99 | 25.07 | 120,413 | +0.06(+0.23%) |
Mar 15, 2019 | 24.94 | 25.04 | 24.89 | 25.01 | 119,629 | +0.13(+0.53%) |
Mar 14, 2019 | 24.89 | 24.92 | 24.81 | 24.88 | 102,515 | +0.02(+0.07%) |
Mar 13, 2019 | 24.79 | 24.91 | 24.75 | 24.86 | 132,606 | +0.15(+0.63%) |
Mar 12, 2019 | 24.69 | 24.81 | 24.66 | 24.71 | 136,325 | +0.07(+0.28%) |
Mar 11, 2019 | 24.41 | 24.69 | 24.41 | 24.64 | 101,462 | +0.26(+1.08%) |
Mar 08, 2019 | 24.33 | 24.38 | 24.18 | 24.38 | 112,863 | -0.06(-0.24%) |
Mar 07, 2019 | 24.57 | 24.57 | 24.34 | 24.43 | 108,096 | -0.11(-0.44%) |
Mar 06, 2019 | 24.68 | 24.68 | 24.50 | 24.54 | 95,871 | -0.07(-0.30%) |
Mar 05, 2019 | 24.67 | 24.68 | 24.57 | 24.61 | 107,125 | -0.04(-0.17%) |
Mar 04, 2019 | 24.74 | 24.75 | 24.42 | 24.66 | 175,855 | +0.06(+0.23%) |
Mar 01, 2019 | 24.66 | 24.68 | 24.50 | 24.60 | 141,715 | +0.07(+0.27%) |
Feb 28, 2019 | 24.57 | 24.59 | 24.47 | 24.53 | 100,173 | -0.05(-0.20%) |
Feb 27, 2019 | 24.55 | 24.59 | 24.46 | 24.58 | 93,534 | -0.02(-0.07%) |
Feb 26, 2019 | 24.63 | 24.65 | 24.55 | 24.60 | 102,122 | -0.06(-0.23%) |
Feb 25, 2019 | 24.72 | 24.75 | 24.62 | 24.66 | 138,243 | +0.03(+0.13%) |
Feb 22, 2019 | 24.60 | 24.65 | 24.54 | 24.62 | 95,406 | +0.07(+0.27%) |
Feb 21, 2019 | 24.70 | 24.70 | 24.50 | 24.56 | 108,971 | -0.17(-0.70%) |
Feb 20, 2019 | 24.66 | 24.73 | 24.62 | 24.73 | 113,314 | +0.12(+0.47%) |
Feb 19, 2019 | 24.52 | 24.71 | 24.50 | 24.61 | 156,735 | +0.07(+0.27%) |
Feb 15, 2019 | 24.47 | 24.59 | 24.47 | 24.55 | 162,081 | +0.14(+0.57%) |
Feb 14, 2019 | 24.40 | 24.47 | 24.33 | 24.41 | 132,888 | -0.03(-0.13%) |
Feb 13, 2019 | 24.47 | 24.52 | 24.39 | 24.44 | 169,227 | +0.02(+0.07%) |
Feb 12, 2019 | 24.38 | 24.46 | 24.35 | 24.43 | 117,642 | +0.15(+0.61%) |
Feb 11, 2019 | 24.31 | 24.31 | 24.19 | 24.28 | 118,439 | +0.03(+0.14%) |
Feb 08, 2019 | 24.18 | 24.24 | 24.07 | 24.24 | 124,016 | +0.03(+0.14%) |
Feb 07, 2019 | 24.31 | 24.31 | 24.08 | 24.21 | 95,601 | -0.17(-0.71%) |
Feb 06, 2019 | 24.36 | 24.44 | 24.36 | 24.38 | 144,138 | -0.01(-0.03%) |
Feb 05, 2019 | 24.33 | 24.42 | 24.31 | 24.39 | 99,722 | +0.06(+0.24%) |
Feb 04, 2019 | 24.28 | 24.33 | 24.14 | 24.33 | 57,122 | +0.08(+0.34%) |