Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.77 | 24.81 | 24.61 | 24.80 | 9,809 | -0.06(-0.25%) |
Apr 29, 2019 | 24.89 | 24.91 | 24.80 | 24.86 | 46,946 | -0.07(-0.29%) |
Apr 26, 2019 | 24.73 | 24.94 | 24.68 | 24.94 | 5,908 | +0.28(+1.13%) |
Apr 25, 2019 | 24.61 | 24.73 | 24.61 | 24.66 | 6,580 | +0.17(+0.70%) |
Apr 24, 2019 | 24.59 | 24.59 | 24.45 | 24.49 | 10,913 | -0.17(-0.69%) |
Apr 23, 2019 | 24.42 | 24.67 | 24.34 | 24.66 | 7,202 | +0.20(+0.81%) |
Apr 22, 2019 | 24.48 | 24.52 | 24.41 | 24.46 | 14,357 | -0.10(-0.40%) |
Apr 18, 2019 | 24.57 | 24.62 | 24.47 | 24.56 | 12,152 | -0.03(-0.11%) |
Apr 17, 2019 | 24.84 | 24.84 | 24.55 | 24.59 | 10,727 | -0.29(-1.15%) |
Apr 16, 2019 | 25.03 | 25.05 | 24.68 | 24.87 | 20,789 | -0.40(-1.60%) |
Apr 15, 2019 | 25.41 | 25.41 | 25.26 | 25.28 | 4,393 | -0.17(-0.67%) |
Apr 12, 2019 | 25.38 | 25.45 | 25.33 | 25.45 | 108,589 | +0.30(+1.18%) |
Apr 11, 2019 | 25.16 | 25.23 | 25.12 | 25.15 | 4,765 | +0.00(+0.02%) |
Apr 10, 2019 | 25.09 | 25.19 | 25.09 | 25.15 | 8,629 | +0.10(+0.41%) |
Apr 09, 2019 | 25.29 | 25.29 | 25.04 | 25.04 | 5,867 | -0.34(-1.34%) |
Apr 08, 2019 | 25.41 | 25.41 | 25.29 | 25.38 | 10,317 | -0.03(-0.11%) |
Apr 05, 2019 | 25.28 | 25.43 | 25.28 | 25.41 | 5,574 | +0.20(+0.78%) |
Apr 04, 2019 | 25.17 | 25.24 | 25.17 | 25.21 | 5,632 | -0.19(-0.74%) |
Apr 03, 2019 | 25.31 | 25.45 | 25.30 | 25.40 | 34,203 | +0.30(+1.22%) |
Apr 02, 2019 | 25.19 | 25.19 | 24.99 | 25.10 | 13,405 | -0.02(-0.07%) |
Apr 01, 2019 | 24.92 | 25.16 | 24.90 | 25.11 | 11,607 | +0.50(+2.04%) |
Mar 29, 2019 | 24.64 | 24.67 | 24.55 | 24.61 | 6,466 | +0.14(+0.59%) |
Mar 28, 2019 | 24.32 | 24.47 | 24.25 | 24.47 | 28,683 | +0.19(+0.77%) |
Mar 27, 2019 | 24.24 | 24.33 | 24.12 | 24.28 | 38,871 | +0.11(+0.45%) |
Mar 26, 2019 | 24.19 | 24.26 | 24.11 | 24.17 | 4,643 | +0.10(+0.41%) |
Mar 25, 2019 | 24.05 | 24.15 | 23.94 | 24.07 | 13,903 | -0.14(-0.59%) |
Mar 22, 2019 | 24.56 | 24.56 | 24.21 | 24.22 | 11,148 | -0.67(-2.70%) |
Mar 21, 2019 | 24.60 | 24.91 | 24.60 | 24.89 | 8,673 | +0.07(+0.29%) |
Mar 20, 2019 | 24.94 | 24.94 | 24.60 | 24.82 | 7,955 | -0.12(-0.47%) |
Mar 19, 2019 | 25.05 | 25.11 | 24.87 | 24.94 | 15,170 | +0.06(+0.25%) |
Mar 18, 2019 | 24.69 | 24.87 | 24.68 | 24.87 | 9,964 | +0.25(+1.02%) |
Mar 15, 2019 | 24.71 | 24.72 | 24.61 | 24.62 | 21,182 | +0.02(+0.07%) |
Mar 14, 2019 | 24.74 | 24.74 | 24.55 | 24.60 | 5,027 | -0.10(-0.40%) |
Mar 13, 2019 | 24.68 | 24.76 | 24.64 | 24.70 | 9,328 | +0.04(+0.15%) |
Mar 12, 2019 | 24.67 | 24.74 | 24.67 | 24.67 | 11,359 | -0.03(-0.11%) |
Mar 11, 2019 | 24.44 | 24.69 | 24.44 | 24.69 | 6,415 | +0.40(+1.66%) |
Mar 08, 2019 | 24.17 | 24.33 | 24.17 | 24.29 | 9,922 | -0.05(-0.22%) |
Mar 07, 2019 | 24.62 | 24.62 | 24.31 | 24.34 | 7,749 | -0.43(-1.74%) |
Mar 06, 2019 | 24.93 | 24.94 | 24.77 | 24.77 | 6,655 | -0.13(-0.54%) |
Mar 05, 2019 | 24.85 | 24.98 | 24.83 | 24.91 | 11,986 | -0.07(-0.29%) |
Mar 04, 2019 | 24.98 | 25.04 | 24.70 | 24.98 | 13,940 | +0.08(+0.32%) |
Mar 01, 2019 | 24.83 | 24.90 | 24.76 | 24.90 | 10,033 | +0.25(+1.02%) |
Feb 28, 2019 | 24.95 | 24.95 | 24.62 | 24.65 | 51,773 | -0.50(-2.00%) |
Feb 27, 2019 | 25.32 | 25.32 | 25.09 | 25.15 | 29,601 | -0.21(-0.81%) |
Feb 26, 2019 | 25.44 | 25.46 | 25.33 | 25.36 | 27,047 | +0.01(+0.04%) |
Feb 25, 2019 | 25.37 | 25.43 | 25.29 | 25.35 | 8,224 | +0.25(+1.00%) |
Feb 22, 2019 | 25.04 | 25.17 | 25.03 | 25.10 | 8,807 | +0.20(+0.79%) |
Feb 21, 2019 | 25.10 | 25.10 | 24.90 | 24.90 | 5,513 | -0.29(-1.14%) |
Feb 20, 2019 | 24.98 | 25.24 | 24.98 | 25.19 | 6,688 | +0.22(+0.86%) |
Feb 19, 2019 | 24.84 | 25.07 | 24.80 | 24.97 | 43,794 | +0.08(+0.32%) |
Feb 15, 2019 | 24.93 | 24.94 | 24.83 | 24.89 | 18,395 | +0.15(+0.62%) |
Feb 14, 2019 | 24.73 | 24.81 | 24.69 | 24.74 | 11,265 | -0.09(-0.36%) |
Feb 13, 2019 | 24.77 | 24.92 | 24.74 | 24.83 | 133,906 | +0.19(+0.76%) |
Feb 12, 2019 | 24.52 | 24.65 | 24.51 | 24.64 | 46,299 | +0.31(+1.29%) |
Feb 11, 2019 | 24.45 | 24.57 | 24.28 | 24.33 | 43,737 | -0.02(-0.07%) |
Feb 08, 2019 | 24.43 | 24.51 | 24.24 | 24.34 | 15,273 | -0.22(-0.91%) |
Feb 07, 2019 | 24.71 | 24.71 | 24.42 | 24.57 | 7,787 | -0.35(-1.42%) |
Feb 06, 2019 | 24.99 | 25.04 | 24.91 | 24.92 | 18,321 | -0.06(-0.25%) |
Feb 05, 2019 | 24.90 | 24.98 | 24.81 | 24.98 | 19,319 | +0.25(+1.02%) |
Feb 04, 2019 | 24.70 | 24.76 | 24.62 | 24.73 | 24,364 | +0.03(+0.11%) |