Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.01 | 25.01 | 24.82 | 24.97 | 11,687 | +0.12(+0.50%) |
Apr 29, 2019 | 24.78 | 24.85 | 24.78 | 24.85 | 1,740 | +0.01(+0.02%) |
Apr 26, 2019 | 24.97 | 24.97 | 24.70 | 24.84 | 12,800 | -0.03(-0.10%) |
Apr 24, 2019 | 24.87 | 24.87 | 24.87 | 0 | -0.06(-0.24%) | |
Apr 23, 2019 | 24.85 | 24.93 | 24.81 | 24.93 | 3,627 | +0.20(+0.81%) |
Apr 22, 2019 | 24.69 | 24.82 | 24.55 | 24.73 | 12,108 | +0.01(+0.04%) |
Apr 18, 2019 | 24.60 | 24.72 | 24.59 | 24.72 | 8,100 | +0.12(+0.49%) |
Apr 17, 2019 | 24.57 | 24.75 | 24.30 | 24.60 | 15,777 | -0.10(-0.40%) |
Apr 16, 2019 | 24.90 | 25.10 | 24.60 | 24.70 | 25,460 | -0.25(-1.00%) |
Apr 15, 2019 | 24.95 | 24.95 | 24.95 | 24.95 | 104 | -0.11(-0.44%) |
Apr 12, 2019 | 24.88 | 25.12 | 24.81 | 25.06 | 9,600 | +0.06(+0.22%) |
Apr 11, 2019 | 25.08 | 25.10 | 25.00 | 25.00 | 5,400 | +0.01(+0.06%) |
Apr 10, 2019 | 24.73 | 25.12 | 24.73 | 24.99 | 8,979 | +0.04(+0.16%) |
Apr 09, 2019 | 24.95 | 24.95 | 24.90 | 24.95 | 4,100 | +0.07(+0.28%) |
Apr 08, 2019 | 24.68 | 24.90 | 24.68 | 24.88 | 6,765 | -0.02(-0.08%) |
Apr 05, 2019 | 24.90 | 24.92 | 24.81 | 24.90 | 4,000 | +0.24(+0.97%) |
Apr 04, 2019 | 24.66 | 24.75 | 24.65 | 24.66 | 1,200 | -0.09(-0.36%) |
Apr 03, 2019 | 24.61 | 24.92 | 24.60 | 24.75 | 5,253 | +0.05(+0.20%) |
Apr 02, 2019 | 24.60 | 24.75 | 24.57 | 24.70 | 16,165 | -0.00(-0.01%) |
Apr 01, 2019 | 24.90 | 24.93 | 24.68 | 24.70 | 3,519 | -0.17(-0.70%) |
Mar 29, 2019 | 24.65 | 24.90 | 24.60 | 24.88 | 9,800 | +0.29(+1.18%) |
Mar 28, 2019 | 24.65 | 24.65 | 24.51 | 24.59 | 15,360 | -0.10(-0.42%) |
Mar 27, 2019 | 24.60 | 24.69 | 24.55 | 24.69 | 16,730 | +0.09(+0.37%) |
Mar 26, 2019 | 24.54 | 24.60 | 24.46 | 24.60 | 5,158 | +0.15(+0.61%) |
Mar 25, 2019 | 24.55 | 24.58 | 24.45 | 24.45 | 7,400 | -0.11(-0.45%) |
Mar 22, 2019 | 24.52 | 24.56 | 24.52 | 24.56 | 7,900 | +0.06(+0.24%) |
Mar 21, 2019 | 24.70 | 24.70 | 24.50 | 24.50 | 7,272 | -0.11(-0.45%) |
Mar 20, 2019 | 24.47 | 24.61 | 24.47 | 24.61 | 8,711 | +0.15(+0.61%) |
Mar 19, 2019 | 24.68 | 24.68 | 24.37 | 24.46 | 10,724 | -0.27(-1.09%) |
Mar 18, 2019 | 24.60 | 24.73 | 24.60 | 24.73 | 4,651 | +0.24(+0.98%) |
Mar 15, 2019 | 24.48 | 24.65 | 24.48 | 24.49 | 1,600 | +0.12(+0.49%) |
Mar 14, 2019 | 24.50 | 24.76 | 24.37 | 24.37 | 11,629 | -0.08(-0.33%) |
Mar 13, 2019 | 24.50 | 24.50 | 24.35 | 24.45 | 29,233 | -0.05(-0.20%) |
Mar 12, 2019 | 24.52 | 24.77 | 24.45 | 24.50 | 30,755 | -0.26(-1.05%) |
Mar 11, 2019 | 24.78 | 24.78 | 24.70 | 24.76 | 5,862 | +0.01(+0.04%) |
Mar 08, 2019 | 24.60 | 24.75 | 24.45 | 24.75 | 3,600 | +0.25(+1.02%) |
Mar 07, 2019 | 24.75 | 24.90 | 24.50 | 24.50 | 14,861 | -0.40(-1.61%) |
Mar 06, 2019 | 24.73 | 24.90 | 24.70 | 24.90 | 2,245 | +0.20(+0.81%) |
Mar 05, 2019 | 24.75 | 24.90 | 24.68 | 24.70 | 3,991 | +0.15(+0.61%) |
Mar 04, 2019 | 24.85 | 24.85 | 24.49 | 24.55 | 11,988 | -0.35(-1.41%) |
Mar 01, 2019 | 24.70 | 24.95 | 24.70 | 24.90 | 1,100 | +0.20(+0.81%) |
Feb 28, 2019 | 24.60 | 24.70 | 24.55 | 24.70 | 3,341 | +0.10(+0.41%) |
Feb 27, 2019 | 24.57 | 24.75 | 24.44 | 24.60 | 10,076 | +0.11(+0.45%) |
Feb 26, 2019 | 24.90 | 24.97 | 24.40 | 24.49 | 13,389 | -0.21(-0.85%) |
Feb 25, 2019 | 24.74 | 24.90 | 24.65 | 24.70 | 10,189 | +0.05(+0.20%) |
Feb 22, 2019 | 24.43 | 24.73 | 24.43 | 24.65 | 10,000 | +0.05(+0.20%) |
Feb 21, 2019 | 24.40 | 24.70 | 24.40 | 24.60 | 5,153 | +0.10(+0.41%) |
Feb 20, 2019 | 24.55 | 24.75 | 24.50 | 24.50 | 10,090 | -0.10(-0.41%) |
Feb 19, 2019 | 24.70 | 24.70 | 24.60 | 24.60 | 4,246 | -0.09(-0.36%) |
Feb 15, 2019 | 24.40 | 24.70 | 24.40 | 24.69 | 7,400 | +0.24(+0.98%) |
Feb 14, 2019 | 24.60 | 24.75 | 24.40 | 24.45 | 11,515 | -0.05(-0.20%) |
Feb 13, 2019 | 24.28 | 24.55 | 24.28 | 24.50 | 4,688 | +0.09(+0.37%) |
Feb 12, 2019 | 24.27 | 24.41 | 23.86 | 24.41 | 8,620 | +0.34(+1.41%) |
Feb 11, 2019 | 24.29 | 24.29 | 24.07 | 24.07 | 2,950 | +0.14(+0.59%) |
Feb 08, 2019 | 24.10 | 24.10 | 23.93 | 23.93 | 4,900 | -0.15(-0.62%) |
Feb 07, 2019 | 24.60 | 24.60 | 23.90 | 24.08 | 20,125 | -0.42(-1.71%) |
Feb 06, 2019 | 24.30 | 24.60 | 24.20 | 24.50 | 9,565 | +0.30(+1.24%) |
Feb 05, 2019 | 24.40 | 24.40 | 24.10 | 24.20 | 9,498 | +0.05(+0.21%) |
Feb 04, 2019 | 24.50 | 24.50 | 24.15 | 24.15 | 9,060 | -0.05(-0.21%) |