Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.17 | 25.53 | 25.15 | 25.53 | 3,082 | +0.23(+0.91%) |
Apr 29, 2019 | 25.50 | 25.50 | 25.30 | 25.30 | 1,600 | -0.28(-1.09%) |
Apr 26, 2019 | 25.24 | 25.58 | 25.24 | 25.58 | 1,818 | +0.43(+1.71%) |
Apr 25, 2019 | 25.10 | 25.15 | 24.90 | 25.15 | 1,202 | -0.10(-0.40%) |
Apr 24, 2019 | 25.25 | 25.25 | 25.20 | 25.25 | 2,092 | +0.01(+0.04%) |
Apr 23, 2019 | 25.24 | 25.25 | 25.02 | 25.24 | 1,410 | +0.21(+0.84%) |
Apr 22, 2019 | 25.03 | 25.03 | 25.03 | 25.03 | 101 | +0.03(+0.12%) |
Apr 18, 2019 | 25.00 | 25.00 | 25.00 | 0 | -0.05(-0.20%) | |
Apr 17, 2019 | 25.04 | 25.05 | 25.04 | 25.05 | 761 | +0.02(+0.08%) |
Apr 16, 2019 | 25.03 | 25.03 | 24.82 | 25.03 | 1,320 | -0.14(-0.56%) |
Apr 15, 2019 | 24.76 | 25.17 | 24.76 | 25.17 | 1,536 | -0.03(-0.12%) |
Apr 12, 2019 | 25.00 | 25.26 | 25.00 | 25.20 | 2,202 | +0.20(+0.80%) |
Apr 11, 2019 | 25.00 | 25.00 | 25.00 | 39 | +0.00(+0.00%) | |
Apr 10, 2019 | 23.52 | 25.00 | 23.52 | 25.00 | 6,900 | +0.22(+0.89%) |
Apr 09, 2019 | 24.75 | 24.81 | 24.51 | 24.78 | 3,702 | +0.03(+0.12%) |
Apr 08, 2019 | 24.66 | 24.78 | 24.66 | 24.75 | 1,714 | +0.05(+0.20%) |
Apr 05, 2019 | 24.81 | 24.85 | 24.70 | 24.70 | 4,700 | -0.10(-0.40%) |
Apr 03, 2019 | 24.80 | 24.80 | 24.80 | 0 | +0.04(+0.16%) | |
Apr 02, 2019 | 24.61 | 24.76 | 24.61 | 24.76 | 4,359 | +0.21(+0.86%) |
Apr 01, 2019 | 24.49 | 24.55 | 24.40 | 24.55 | 6,701 | +0.25(+1.03%) |
Mar 29, 2019 | 24.01 | 24.30 | 24.01 | 24.30 | 308 | +0.00(+0.00%) |
Mar 28, 2019 | 24.30 | 24.30 | 24.30 | 1 | +0.00(+0.00%) | |
Mar 27, 2019 | 24.40 | 24.40 | 23.64 | 24.30 | 7,140 | -0.10(-0.41%) |
Mar 26, 2019 | 24.38 | 24.43 | 24.38 | 24.40 | 1,400 | +0.15(+0.62%) |
Mar 25, 2019 | 23.87 | 24.25 | 23.87 | 24.25 | 1,659 | -0.25(-1.02%) |
Mar 22, 2019 | 24.74 | 24.74 | 24.50 | 24.50 | 3,538 | -0.28(-1.13%) |
Mar 21, 2019 | 24.59 | 24.78 | 24.59 | 24.78 | 3,895 | +0.01(+0.04%) |
Mar 20, 2019 | 24.70 | 24.93 | 24.69 | 24.77 | 5,896 | +0.07(+0.28%) |
Mar 19, 2019 | 24.69 | 24.74 | 24.69 | 24.70 | 2,000 | +0.05(+0.20%) |
Mar 18, 2019 | 24.10 | 24.67 | 24.10 | 24.65 | 12,574 | +0.55(+2.28%) |
Mar 15, 2019 | 24.00 | 24.10 | 24.00 | 24.10 | 4,218 | +0.08(+0.33%) |
Mar 14, 2019 | 24.00 | 24.08 | 23.95 | 24.02 | 2,377 | -0.11(-0.46%) |
Mar 13, 2019 | 24.13 | 24.18 | 24.09 | 24.13 | 3,176 | +0.14(+0.58%) |
Mar 12, 2019 | 23.58 | 24.00 | 23.58 | 23.99 | 2,714 | +0.28(+1.18%) |
Mar 11, 2019 | 23.71 | 23.76 | 23.60 | 23.71 | 8,223 | +0.00(+0.00%) |
Mar 08, 2019 | 23.85 | 23.85 | 23.71 | 23.71 | 800 | -0.24(-1.00%) |
Mar 07, 2019 | 24.01 | 24.10 | 23.85 | 23.95 | 3,812 | -0.15(-0.62%) |
Mar 06, 2019 | 24.19 | 24.20 | 24.10 | 24.10 | 7,975 | -0.09(-0.37%) |
Mar 05, 2019 | 23.94 | 24.20 | 23.94 | 24.19 | 8,100 | +0.09(+0.37%) |
Mar 04, 2019 | 24.24 | 24.25 | 24.00 | 24.10 | 1,940 | +0.00(+0.00%) |
Mar 01, 2019 | 24.25 | 24.35 | 24.10 | 24.10 | 2,319 | -0.05(-0.21%) |
Feb 28, 2019 | 23.80 | 24.35 | 23.75 | 24.15 | 3,593 | +0.23(+0.96%) |
Feb 27, 2019 | 24.00 | 24.05 | 23.87 | 23.92 | 2,173 | -0.14(-0.58%) |
Feb 26, 2019 | 24.47 | 24.50 | 24.00 | 24.06 | 5,025 | -0.65(-2.63%) |
Feb 25, 2019 | 24.75 | 24.77 | 24.71 | 24.71 | 3,050 | +0.22(+0.90%) |
Feb 22, 2019 | 24.33 | 24.74 | 24.33 | 24.49 | 2,948 | +0.41(+1.70%) |
Feb 21, 2019 | 23.99 | 24.09 | 23.98 | 24.08 | 3,777 | +0.38(+1.60%) |
Feb 20, 2019 | 23.60 | 23.88 | 23.60 | 23.70 | 641 | +0.09(+0.38%) |
Feb 19, 2019 | 23.95 | 23.95 | 23.61 | 23.61 | 3,092 | -0.27(-1.13%) |
Feb 15, 2019 | 23.88 | 23.88 | 23.88 | 0 | +0.73(+3.15%) | |
Feb 14, 2019 | 22.73 | 23.15 | 22.70 | 23.15 | 4,790 | +0.15(+0.65%) |
Feb 13, 2019 | 23.24 | 23.35 | 23.00 | 23.00 | 2,237 | +0.00(+0.00%) |
Feb 12, 2019 | 23.45 | 23.45 | 23.00 | 23.00 | 2,525 | +0.04(+0.17%) |
Feb 11, 2019 | 22.81 | 23.00 | 22.81 | 22.96 | 3,945 | +0.41(+1.82%) |
Feb 08, 2019 | 23.27 | 23.27 | 22.15 | 22.55 | 15,440 | -0.65(-2.80%) |
Feb 07, 2019 | 23.00 | 23.57 | 22.91 | 23.20 | 8,880 | +0.21(+0.91%) |
Feb 06, 2019 | 22.91 | 23.00 | 22.90 | 22.99 | 2,158 | +0.12(+0.52%) |
Feb 05, 2019 | 22.86 | 22.87 | 22.70 | 22.87 | 1,025 | +0.21(+0.93%) |
Feb 04, 2019 | 22.56 | 22.80 | 22.56 | 22.66 | 4,100 | +0.16(+0.71%) |