Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.90 | 25.06 | 24.90 | 25.04 | 15,495 | -0.02(-0.07%) |
Apr 29, 2019 | 25.07 | 25.11 | 25.05 | 25.06 | 11,906 | -0.05(-0.18%) |
Apr 26, 2019 | 25.07 | 25.10 | 24.93 | 25.10 | 12,733 | +0.00(+0.00%) |
Apr 25, 2019 | 25.04 | 25.14 | 25.04 | 25.10 | 20,806 | -0.06(-0.22%) |
Apr 24, 2019 | 25.19 | 25.24 | 25.16 | 25.16 | 4,239 | -0.01(-0.04%) |
Apr 23, 2019 | 24.98 | 25.19 | 24.98 | 25.17 | 6,520 | +0.19(+0.77%) |
Apr 22, 2019 | 24.97 | 24.99 | 24.97 | 24.97 | 5,776 | -0.02(-0.07%) |
Apr 18, 2019 | 24.90 | 25.02 | 24.90 | 24.99 | 4,026 | +0.03(+0.11%) |
Apr 17, 2019 | 25.03 | 25.03 | 24.96 | 24.96 | 4,736 | -0.05(-0.18%) |
Apr 16, 2019 | 24.99 | 25.03 | 24.92 | 25.01 | 11,850 | +0.01(+0.04%) |
Apr 15, 2019 | 24.93 | 25.00 | 24.90 | 25.00 | 6,896 | +0.04(+0.15%) |
Apr 12, 2019 | 24.96 | 24.96 | 24.85 | 24.96 | 9,359 | +0.17(+0.70%) |
Apr 11, 2019 | 24.86 | 24.86 | 24.73 | 24.79 | 9,940 | +0.03(+0.11%) |
Apr 10, 2019 | 24.78 | 24.80 | 24.73 | 24.76 | 15,872 | +0.08(+0.33%) |
Apr 09, 2019 | 24.77 | 24.80 | 24.68 | 24.68 | 106,999 | -0.23(-0.92%) |
Apr 08, 2019 | 24.78 | 24.91 | 24.78 | 24.91 | 19,063 | +0.03(+0.11%) |
Apr 05, 2019 | 24.83 | 24.88 | 24.83 | 24.88 | 23,508 | +0.13(+0.52%) |
Apr 04, 2019 | 24.70 | 24.75 | 24.68 | 24.75 | 26,348 | +0.10(+0.41%) |
Apr 03, 2019 | 24.64 | 24.72 | 24.57 | 24.65 | 8,164 | +0.11(+0.45%) |
Apr 02, 2019 | 24.57 | 24.58 | 24.52 | 24.54 | 7,734 | -0.08(-0.34%) |
Apr 01, 2019 | 24.52 | 24.63 | 24.51 | 24.62 | 25,466 | +0.28(+1.17%) |
Mar 29, 2019 | 24.30 | 24.34 | 24.24 | 24.34 | 7,074 | +0.14(+0.57%) |
Mar 28, 2019 | 24.19 | 24.20 | 24.07 | 24.20 | 6,841 | +0.09(+0.38%) |
Mar 27, 2019 | 24.19 | 24.19 | 24.06 | 24.11 | 13,603 | -0.03(-0.11%) |
Mar 26, 2019 | 24.21 | 24.25 | 24.09 | 24.14 | 6,358 | +0.11(+0.46%) |
Mar 25, 2019 | 24.05 | 24.05 | 23.95 | 24.03 | 9,759 | +0.00(+0.00%) |
Mar 22, 2019 | 24.40 | 24.40 | 24.03 | 24.03 | 5,659 | -0.47(-1.91%) |
Mar 21, 2019 | 24.42 | 24.51 | 24.41 | 24.50 | 5,557 | +0.24(+0.98%) |
Mar 20, 2019 | 24.24 | 24.40 | 24.12 | 24.26 | 12,709 | -0.07(-0.30%) |
Mar 19, 2019 | 24.39 | 24.40 | 24.28 | 24.33 | 5,143 | +0.05(+0.19%) |
Mar 18, 2019 | 24.30 | 24.31 | 24.22 | 24.28 | 120,209 | +0.02(+0.08%) |
Mar 15, 2019 | 24.19 | 24.28 | 24.15 | 24.27 | 11,754 | +0.13(+0.55%) |
Mar 14, 2019 | 24.13 | 24.16 | 24.10 | 24.13 | 7,277 | -0.05(-0.23%) |
Mar 13, 2019 | 24.10 | 24.23 | 24.10 | 24.19 | 5,140 | +0.20(+0.84%) |
Mar 12, 2019 | 23.97 | 24.07 | 23.97 | 23.99 | 7,722 | +0.04(+0.15%) |
Mar 11, 2019 | 23.63 | 23.99 | 23.63 | 23.95 | 108,059 | +0.29(+1.24%) |
Mar 08, 2019 | 23.56 | 23.70 | 23.54 | 23.66 | 10,044 | -0.10(-0.42%) |
Mar 07, 2019 | 23.83 | 23.83 | 23.65 | 23.76 | 12,351 | -0.14(-0.57%) |
Mar 06, 2019 | 24.03 | 24.08 | 23.90 | 23.90 | 9,123 | -0.15(-0.61%) |
Mar 05, 2019 | 24.02 | 24.11 | 24.02 | 24.04 | 5,890 | -0.01(-0.04%) |
Mar 04, 2019 | 24.39 | 24.39 | 23.93 | 24.05 | 6,386 | -0.16(-0.64%) |
Mar 01, 2019 | 24.20 | 24.21 | 24.15 | 24.21 | 2,511 | +0.15(+0.61%) |
Feb 28, 2019 | 24.05 | 24.11 | 24.04 | 24.06 | 5,659 | -0.05(-0.19%) |
Feb 27, 2019 | 24.13 | 24.15 | 24.06 | 24.11 | 12,189 | -0.05(-0.23%) |
Feb 26, 2019 | 24.15 | 24.20 | 24.11 | 24.16 | 4,865 | -0.02(-0.08%) |
Feb 25, 2019 | 24.25 | 24.25 | 24.17 | 24.18 | 2,645 | +0.00(+0.00%) |
Feb 22, 2019 | 24.02 | 24.18 | 24.02 | 24.18 | 10,808 | +0.20(+0.84%) |
Feb 21, 2019 | 23.99 | 24.01 | 23.90 | 23.98 | 8,828 | -0.14(-0.57%) |
Feb 20, 2019 | 24.22 | 24.22 | 24.00 | 24.12 | 60,258 | +0.02(+0.08%) |
Feb 19, 2019 | 23.97 | 24.15 | 23.97 | 24.10 | 792,783 | +0.08(+0.34%) |
Feb 15, 2019 | 23.91 | 24.02 | 23.91 | 24.02 | 9,826 | +0.22(+0.92%) |
Feb 14, 2019 | 23.66 | 23.85 | 23.64 | 23.80 | 26,796 | +0.03(+0.12%) |
Feb 13, 2019 | 23.78 | 23.81 | 23.74 | 23.77 | 8,834 | +0.11(+0.46%) |
Feb 12, 2019 | 23.48 | 23.70 | 23.48 | 23.66 | 5,457 | +0.27(+1.16%) |
Feb 11, 2019 | 23.38 | 23.39 | 23.35 | 23.39 | 5,726 | -0.01(-0.06%) |
Feb 08, 2019 | 23.24 | 23.40 | 23.17 | 23.40 | 165,406 | +0.04(+0.19%) |
Feb 07, 2019 | 23.41 | 23.49 | 23.27 | 23.36 | 15,727 | -0.23(-0.96%) |
Feb 06, 2019 | 23.51 | 23.60 | 23.50 | 23.59 | 8,220 | -0.03(-0.12%) |
Feb 05, 2019 | 23.59 | 23.61 | 23.51 | 23.61 | 9,650 | +0.12(+0.51%) |
Feb 04, 2019 | 23.28 | 23.49 | 23.27 | 23.49 | 4,855 | +0.17(+0.75%) |