Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.88 | 24.93 | 24.77 | 24.90 | 426,025 | +0.03(+0.10%) |
Apr 29, 2019 | 24.85 | 24.90 | 24.78 | 24.87 | 664,057 | -0.03(-0.13%) |
Apr 26, 2019 | 24.85 | 24.98 | 24.84 | 24.90 | 408,485 | +0.16(+0.64%) |
Apr 25, 2019 | 24.70 | 24.78 | 24.57 | 24.75 | 1,147,389 | +0.08(+0.31%) |
Apr 24, 2019 | 24.89 | 24.95 | 24.66 | 24.67 | 686,888 | -0.16(-0.64%) |
Apr 23, 2019 | 24.70 | 24.85 | 24.66 | 24.83 | 778,045 | +0.26(+1.06%) |
Apr 22, 2019 | 24.67 | 24.67 | 24.53 | 24.57 | 619,532 | +0.12(+0.48%) |
Apr 18, 2019 | 24.44 | 24.50 | 24.40 | 24.45 | 650,737 | -0.10(-0.41%) |
Apr 17, 2019 | 24.56 | 24.60 | 24.48 | 24.55 | 759,215 | -0.06(-0.24%) |
Apr 16, 2019 | 24.61 | 24.68 | 24.52 | 24.61 | 668,775 | -0.22(-0.88%) |
Apr 15, 2019 | 24.75 | 24.83 | 24.65 | 24.83 | 605,684 | +0.08(+0.34%) |
Apr 12, 2019 | 24.80 | 24.84 | 24.72 | 24.75 | 563,860 | +0.18(+0.72%) |
Apr 11, 2019 | 24.67 | 24.70 | 24.48 | 24.57 | 782,734 | -0.46(-1.84%) |
Apr 10, 2019 | 25.03 | 25.08 | 24.98 | 25.03 | 386,716 | -0.05(-0.20%) |
Apr 09, 2019 | 25.14 | 25.17 | 25.06 | 25.08 | 651,469 | -0.14(-0.56%) |
Apr 08, 2019 | 25.11 | 25.27 | 25.07 | 25.22 | 778,428 | -0.02(-0.07%) |
Apr 05, 2019 | 25.01 | 25.31 | 25.00 | 25.24 | 2,420,245 | +0.11(+0.43%) |
Apr 04, 2019 | 25.06 | 25.23 | 25.06 | 25.13 | 866,450 | +0.09(+0.37%) |
Apr 03, 2019 | 25.03 | 25.16 | 25.02 | 25.04 | 767,652 | +0.26(+1.05%) |
Apr 02, 2019 | 24.87 | 24.93 | 24.76 | 24.78 | 542,271 | -0.11(-0.44%) |
Apr 01, 2019 | 24.84 | 24.95 | 24.80 | 24.89 | 627,072 | -0.20(-0.80%) |
Mar 29, 2019 | 25.09 | 25.11 | 24.99 | 25.09 | 519,706 | +0.08(+0.30%) |
Mar 28, 2019 | 25.03 | 25.08 | 24.90 | 25.01 | 758,651 | +0.10(+0.40%) |
Mar 27, 2019 | 25.01 | 25.03 | 24.88 | 24.91 | 936,668 | -0.28(-1.10%) |
Mar 26, 2019 | 25.20 | 25.26 | 25.08 | 25.19 | 471,856 | -0.01(-0.03%) |
Mar 25, 2019 | 25.09 | 25.26 | 25.06 | 25.20 | 560,429 | +0.08(+0.33%) |
Mar 22, 2019 | 25.47 | 25.49 | 25.04 | 25.11 | 1,336,320 | -0.59(-2.31%) |
Mar 21, 2019 | 25.64 | 25.71 | 25.58 | 25.71 | 954,603 | -0.18(-0.71%) |
Mar 20, 2019 | 25.83 | 26.03 | 25.65 | 25.89 | 1,056,506 | +0.06(+0.23%) |
Mar 19, 2019 | 25.82 | 25.90 | 25.76 | 25.83 | 888,152 | -0.06(-0.23%) |
Mar 18, 2019 | 25.75 | 25.92 | 25.75 | 25.89 | 886,035 | +0.27(+1.05%) |
Mar 15, 2019 | 25.43 | 25.66 | 25.43 | 25.63 | 865,899 | +0.27(+1.06%) |
Mar 14, 2019 | 25.35 | 25.40 | 25.22 | 25.36 | 626,477 | -0.10(-0.39%) |
Mar 13, 2019 | 25.45 | 25.52 | 25.42 | 25.46 | 552,480 | +0.04(+0.16%) |
Mar 12, 2019 | 25.37 | 25.48 | 25.33 | 25.42 | 502,296 | +0.03(+0.13%) |
Mar 11, 2019 | 25.26 | 25.38 | 25.22 | 25.38 | 543,589 | +0.09(+0.36%) |
Mar 08, 2019 | 25.32 | 25.33 | 25.20 | 25.29 | 1,083,328 | -0.04(-0.17%) |
Mar 07, 2019 | 25.57 | 25.57 | 25.32 | 25.33 | 889,778 | -0.23(-0.92%) |
Mar 06, 2019 | 25.56 | 25.63 | 25.51 | 25.57 | 851,428 | -0.08(-0.33%) |
Mar 05, 2019 | 25.47 | 25.68 | 25.44 | 25.65 | 784,086 | +0.19(+0.76%) |
Mar 04, 2019 | 25.49 | 25.57 | 25.30 | 25.46 | 1,224,524 | -0.07(-0.26%) |
Mar 01, 2019 | 25.68 | 25.68 | 25.51 | 25.52 | 1,297,536 | -0.08(-0.33%) |
Feb 28, 2019 | 25.89 | 25.89 | 25.58 | 25.61 | 1,221,625 | -0.37(-1.42%) |
Feb 27, 2019 | 26.09 | 26.09 | 25.92 | 25.98 | 977,575 | -0.24(-0.93%) |
Feb 26, 2019 | 26.16 | 26.32 | 26.13 | 26.22 | 659,200 | -0.04(-0.16%) |
Feb 25, 2019 | 26.14 | 26.36 | 26.14 | 26.26 | 1,386,363 | +0.18(+0.71%) |
Feb 22, 2019 | 26.09 | 26.17 | 26.00 | 26.08 | 629,256 | -0.08(-0.32%) |
Feb 21, 2019 | 26.27 | 26.27 | 26.08 | 26.16 | 676,524 | -0.12(-0.45%) |
Feb 20, 2019 | 26.32 | 26.33 | 26.20 | 26.28 | 1,090,451 | +0.32(+1.23%) |
Feb 19, 2019 | 25.78 | 26.04 | 25.78 | 25.96 | 818,326 | +0.37(+1.44%) |
Feb 15, 2019 | 25.61 | 25.68 | 25.55 | 25.59 | 842,151 | +0.01(+0.03%) |
Feb 14, 2019 | 25.49 | 25.64 | 25.39 | 25.58 | 1,565,362 | +0.10(+0.39%) |
Feb 13, 2019 | 25.57 | 25.72 | 25.38 | 25.48 | 1,056,395 | -0.12(-0.46%) |
Feb 12, 2019 | 25.68 | 25.70 | 25.60 | 25.60 | 625,906 | +0.01(+0.03%) |
Feb 11, 2019 | 25.59 | 25.69 | 25.58 | 25.59 | 991,507 | -0.03(-0.10%) |
Feb 08, 2019 | 25.63 | 25.73 | 25.53 | 25.62 | 2,478,004 | -0.13(-0.52%) |
Feb 07, 2019 | 25.85 | 25.85 | 25.56 | 25.75 | 1,716,281 | +0.11(+0.42%) |
Feb 06, 2019 | 26.01 | 26.01 | 25.64 | 25.64 | 1,232,075 | -0.38(-1.45%) |
Feb 05, 2019 | 25.78 | 26.04 | 25.76 | 26.02 | 780,832 | +0.33(+1.27%) |
Feb 04, 2019 | 25.63 | 25.81 | 25.62 | 25.69 | 697,516 | +0.09(+0.36%) |