Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.40 | 25.44 | 25.01 | 25.11 | 38,428 | -0.11(-0.44%) |
Apr 29, 2019 | 25.55 | 25.55 | 25.15 | 25.22 | 75,882 | -0.26(-1.02%) |
Apr 26, 2019 | 25.41 | 25.60 | 25.09 | 25.48 | 47,200 | +0.45(+1.80%) |
Apr 25, 2019 | 25.55 | 25.55 | 24.95 | 25.03 | 72,383 | -0.52(-2.04%) |
Apr 24, 2019 | 25.45 | 25.66 | 25.37 | 25.55 | 102,009 | +0.24(+0.95%) |
Apr 23, 2019 | 25.00 | 25.34 | 25.00 | 25.31 | 99,885 | +0.42(+1.71%) |
Apr 22, 2019 | 24.84 | 24.95 | 24.51 | 24.89 | 60,913 | +0.06(+0.22%) |
Apr 18, 2019 | 24.80 | 24.93 | 24.80 | 24.83 | 42,300 | -0.03(-0.10%) |
Apr 17, 2019 | 24.95 | 24.98 | 24.80 | 24.86 | 48,464 | -0.09(-0.38%) |
Apr 16, 2019 | 24.97 | 25.03 | 24.93 | 24.95 | 27,054 | -0.01(-0.04%) |
Apr 15, 2019 | 25.13 | 25.13 | 24.89 | 24.96 | 42,832 | -0.02(-0.08%) |
Apr 12, 2019 | 25.58 | 25.58 | 24.90 | 24.98 | 34,000 | -0.11(-0.42%) |
Apr 11, 2019 | 25.05 | 25.09 | 24.94 | 25.09 | 39,129 | +0.13(+0.50%) |
Apr 10, 2019 | 24.97 | 24.99 | 24.80 | 24.96 | 84,294 | -0.95(-3.67%) |
Apr 09, 2019 | 25.92 | 25.92 | 25.76 | 25.91 | 189,566 | -0.00(-0.02%) |
Apr 08, 2019 | 25.85 | 25.92 | 25.69 | 25.91 | 88,465 | +0.17(+0.65%) |
Apr 05, 2019 | 25.79 | 25.89 | 25.69 | 25.75 | 91,300 | +0.06(+0.24%) |
Apr 04, 2019 | 25.72 | 25.72 | 25.50 | 25.68 | 42,153 | +0.12(+0.45%) |
Apr 03, 2019 | 25.72 | 25.72 | 25.39 | 25.57 | 69,787 | +0.04(+0.16%) |
Apr 02, 2019 | 25.64 | 25.72 | 25.50 | 25.53 | 100,067 | -0.11(-0.41%) |
Apr 01, 2019 | 25.62 | 25.72 | 25.38 | 25.64 | 90,605 | +0.30(+1.16%) |
Mar 29, 2019 | 25.37 | 25.46 | 25.19 | 25.34 | 25,900 | -0.02(-0.08%) |
Mar 28, 2019 | 25.19 | 25.39 | 25.18 | 25.36 | 34,275 | +0.25(+1.00%) |
Mar 27, 2019 | 25.09 | 25.11 | 24.96 | 25.11 | 21,456 | +0.14(+0.56%) |
Mar 26, 2019 | 25.08 | 25.09 | 24.73 | 24.97 | 21,450 | +0.18(+0.73%) |
Mar 25, 2019 | 24.98 | 25.06 | 24.45 | 24.79 | 42,599 | +0.12(+0.49%) |
Mar 22, 2019 | 25.21 | 25.25 | 24.67 | 24.67 | 29,600 | -0.43(-1.71%) |
Mar 21, 2019 | 24.76 | 25.20 | 24.76 | 25.10 | 11,747 | +0.34(+1.37%) |
Mar 20, 2019 | 24.98 | 25.24 | 24.76 | 24.76 | 24,315 | -0.14(-0.56%) |
Mar 19, 2019 | 25.08 | 25.21 | 24.90 | 24.90 | 67,229 | -0.30(-1.17%) |
Mar 18, 2019 | 25.12 | 25.24 | 25.03 | 25.20 | 18,161 | +0.17(+0.68%) |
Mar 15, 2019 | 25.12 | 25.12 | 24.90 | 25.02 | 19,100 | -0.02(-0.07%) |
Mar 14, 2019 | 24.85 | 25.10 | 24.85 | 25.04 | 24,884 | +0.19(+0.76%) |
Mar 13, 2019 | 24.77 | 24.95 | 24.70 | 24.85 | 14,466 | +0.09(+0.38%) |
Mar 12, 2019 | 24.90 | 24.90 | 24.75 | 24.76 | 12,846 | -0.07(-0.30%) |
Mar 11, 2019 | 24.51 | 24.88 | 24.40 | 24.83 | 25,092 | +0.50(+2.07%) |
Mar 08, 2019 | 24.27 | 24.47 | 24.16 | 24.33 | 19,600 | +0.12(+0.50%) |
Mar 07, 2019 | 24.33 | 24.44 | 24.21 | 24.21 | 24,083 | -0.29(-1.19%) |
Mar 06, 2019 | 24.54 | 24.73 | 24.30 | 24.50 | 11,183 | -0.04(-0.16%) |
Mar 05, 2019 | 24.67 | 24.67 | 24.43 | 24.54 | 13,196 | +0.18(+0.74%) |
Mar 04, 2019 | 24.69 | 24.69 | 24.32 | 24.36 | 15,222 | +0.03(+0.12%) |
Mar 01, 2019 | 24.61 | 24.76 | 24.24 | 24.33 | 35,400 | -0.27(-1.10%) |
Feb 28, 2019 | 24.16 | 24.80 | 24.16 | 24.60 | 11,020 | +0.35(+1.44%) |
Feb 27, 2019 | 24.50 | 24.61 | 24.25 | 24.25 | 27,043 | -0.26(-1.06%) |
Feb 26, 2019 | 24.64 | 24.77 | 24.45 | 24.51 | 19,193 | -0.05(-0.22%) |
Feb 25, 2019 | 24.57 | 24.80 | 24.39 | 24.57 | 18,160 | -0.00(-0.02%) |
Feb 22, 2019 | 24.49 | 24.72 | 24.44 | 24.57 | 14,200 | +0.27(+1.11%) |
Feb 21, 2019 | 24.52 | 24.64 | 24.16 | 24.30 | 20,118 | -0.03(-0.12%) |
Feb 20, 2019 | 24.62 | 24.62 | 24.11 | 24.33 | 74,851 | -0.25(-1.01%) |
Feb 19, 2019 | 24.45 | 24.84 | 24.45 | 24.58 | 19,586 | +0.07(+0.28%) |
Feb 15, 2019 | 24.42 | 24.83 | 24.42 | 24.51 | 17,300 | +0.01(+0.04%) |
Feb 14, 2019 | 24.90 | 24.90 | 24.41 | 24.50 | 41,646 | -0.44(-1.75%) |
Feb 13, 2019 | 25.26 | 25.26 | 24.72 | 24.94 | 58,636 | -0.21(-0.84%) |
Feb 12, 2019 | 25.21 | 25.31 | 25.10 | 25.15 | 29,537 | +0.05(+0.19%) |
Feb 11, 2019 | 25.01 | 25.16 | 25.00 | 25.10 | 45,467 | +0.05(+0.22%) |
Feb 08, 2019 | 25.10 | 25.18 | 24.92 | 25.05 | 10,600 | -0.03(-0.14%) |
Feb 07, 2019 | 25.11 | 25.20 | 24.80 | 25.08 | 23,777 | -0.23(-0.91%) |
Feb 06, 2019 | 25.03 | 25.32 | 24.98 | 25.31 | 16,570 | +0.13(+0.53%) |
Feb 05, 2019 | 25.21 | 25.21 | 25.01 | 25.18 | 22,790 | +0.11(+0.42%) |
Feb 04, 2019 | 24.71 | 25.21 | 24.71 | 25.07 | 16,674 | +0.26(+1.05%) |