Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.76 | 25.85 | 25.66 | 25.80 | 18,787 | -0.02(-0.07%) |
Apr 29, 2019 | 25.73 | 25.91 | 25.73 | 25.82 | 46,785 | +0.09(+0.33%) |
Apr 26, 2019 | 25.64 | 25.77 | 25.56 | 25.73 | 23,938 | +0.07(+0.26%) |
Apr 25, 2019 | 25.60 | 25.73 | 25.50 | 25.67 | 16,461 | +0.04(+0.15%) |
Apr 24, 2019 | 25.70 | 25.81 | 25.63 | 25.63 | 67,302 | -0.09(-0.33%) |
Apr 23, 2019 | 25.42 | 25.79 | 25.42 | 25.71 | 52,577 | +0.33(+1.28%) |
Apr 22, 2019 | 25.34 | 25.45 | 25.31 | 25.39 | 37,657 | +0.02(+0.08%) |
Apr 18, 2019 | 25.46 | 25.46 | 25.26 | 25.37 | 27,911 | -0.03(-0.11%) |
Apr 17, 2019 | 25.65 | 25.65 | 25.40 | 25.40 | 37,376 | -0.16(-0.61%) |
Apr 16, 2019 | 25.55 | 25.62 | 25.51 | 25.55 | 24,088 | +0.07(+0.28%) |
Apr 15, 2019 | 25.50 | 25.54 | 25.44 | 25.48 | 36,849 | -0.03(-0.11%) |
Apr 12, 2019 | 25.49 | 25.55 | 25.44 | 25.51 | 40,769 | +0.19(+0.76%) |
Apr 11, 2019 | 25.34 | 25.39 | 25.27 | 25.32 | 72,781 | -0.02(-0.08%) |
Apr 10, 2019 | 25.19 | 25.35 | 25.19 | 25.34 | 25,435 | +0.13(+0.53%) |
Apr 09, 2019 | 25.22 | 25.26 | 25.16 | 25.21 | 71,200 | -0.10(-0.38%) |
Apr 08, 2019 | 25.28 | 25.30 | 25.14 | 25.30 | 38,732 | +0.04(+0.15%) |
Apr 05, 2019 | 25.15 | 25.30 | 25.15 | 25.26 | 28,956 | +0.13(+0.53%) |
Apr 04, 2019 | 25.13 | 25.21 | 25.00 | 25.13 | 44,948 | +0.00(+0.00%) |
Apr 03, 2019 | 25.16 | 25.25 | 25.08 | 25.13 | 46,213 | +0.07(+0.27%) |
Apr 02, 2019 | 24.97 | 25.11 | 24.97 | 25.06 | 32,016 | +0.01(+0.04%) |
Apr 01, 2019 | 24.97 | 25.10 | 24.87 | 25.05 | 64,051 | +0.30(+1.20%) |
Mar 29, 2019 | 24.75 | 24.80 | 24.68 | 24.76 | 23,834 | +0.16(+0.66%) |
Mar 28, 2019 | 24.52 | 24.62 | 24.42 | 24.60 | 17,284 | +0.15(+0.63%) |
Mar 27, 2019 | 24.48 | 24.64 | 24.29 | 24.44 | 40,159 | -0.10(-0.39%) |
Mar 26, 2019 | 24.47 | 24.69 | 24.43 | 24.54 | 22,987 | +0.19(+0.79%) |
Mar 25, 2019 | 24.32 | 24.49 | 24.19 | 24.35 | 80,717 | -0.02(-0.08%) |
Mar 22, 2019 | 24.93 | 24.93 | 24.36 | 24.36 | 75,847 | -0.68(-2.70%) |
Mar 21, 2019 | 24.66 | 25.04 | 24.66 | 25.04 | 35,395 | +0.35(+1.43%) |
Mar 20, 2019 | 24.74 | 24.83 | 24.59 | 24.69 | 30,571 | -0.08(-0.31%) |
Mar 19, 2019 | 24.88 | 24.95 | 24.70 | 24.77 | 42,306 | -0.09(-0.34%) |
Mar 18, 2019 | 24.74 | 24.88 | 24.71 | 24.85 | 30,718 | +0.14(+0.58%) |
Mar 15, 2019 | 24.69 | 24.82 | 24.69 | 24.71 | 77,945 | +0.09(+0.35%) |
Mar 14, 2019 | 24.70 | 24.71 | 24.61 | 24.62 | 15,335 | -0.08(-0.31%) |
Mar 13, 2019 | 24.57 | 24.77 | 24.56 | 24.70 | 54,285 | +0.22(+0.90%) |
Mar 12, 2019 | 24.45 | 24.59 | 24.41 | 24.48 | 43,220 | +0.10(+0.39%) |
Mar 11, 2019 | 24.01 | 24.43 | 24.01 | 24.38 | 32,649 | +0.37(+1.55%) |
Mar 08, 2019 | 23.91 | 24.03 | 23.76 | 24.01 | 70,182 | -0.09(-0.36%) |
Mar 07, 2019 | 24.26 | 24.27 | 24.06 | 24.10 | 65,341 | -0.21(-0.86%) |
Mar 06, 2019 | 24.59 | 24.59 | 24.31 | 24.31 | 41,133 | -0.27(-1.09%) |
Mar 05, 2019 | 24.58 | 24.64 | 24.50 | 24.57 | 60,315 | +0.00(+0.00%) |
Mar 04, 2019 | 24.78 | 24.83 | 24.36 | 24.57 | 77,329 | -0.11(-0.46%) |
Mar 01, 2019 | 24.59 | 24.77 | 24.54 | 24.69 | 69,343 | +0.19(+0.78%) |
Feb 28, 2019 | 24.51 | 24.61 | 24.47 | 24.50 | 28,215 | -0.04(-0.16%) |
Feb 27, 2019 | 24.42 | 24.60 | 24.42 | 24.54 | 40,774 | +0.03(+0.12%) |
Feb 26, 2019 | 24.52 | 24.61 | 24.51 | 24.51 | 28,722 | -0.06(-0.23%) |
Feb 25, 2019 | 24.62 | 24.75 | 24.56 | 24.56 | 43,688 | -0.02(-0.08%) |
Feb 22, 2019 | 24.42 | 24.58 | 24.40 | 24.58 | 34,304 | +0.21(+0.86%) |
Feb 21, 2019 | 24.52 | 24.52 | 24.27 | 24.37 | 38,364 | -0.14(-0.58%) |
Feb 20, 2019 | 24.47 | 24.57 | 24.46 | 24.52 | 41,440 | +0.06(+0.23%) |
Feb 19, 2019 | 24.31 | 24.56 | 24.31 | 24.46 | 41,460 | +0.08(+0.31%) |
Feb 15, 2019 | 24.31 | 24.40 | 24.31 | 24.38 | 65,251 | +0.24(+0.99%) |
Feb 14, 2019 | 24.09 | 24.27 | 23.95 | 24.15 | 54,641 | +0.00(+0.00%) |
Feb 13, 2019 | 24.12 | 24.30 | 24.12 | 24.15 | 30,792 | +0.05(+0.20%) |
Feb 12, 2019 | 23.97 | 24.16 | 23.97 | 24.10 | 32,202 | +0.29(+1.20%) |
Feb 11, 2019 | 23.76 | 23.87 | 23.72 | 23.81 | 156,299 | +0.15(+0.64%) |
Feb 08, 2019 | 23.54 | 23.71 | 23.50 | 23.66 | 24,338 | +0.02(+0.08%) |
Feb 07, 2019 | 23.67 | 23.74 | 23.50 | 23.64 | 37,938 | -0.28(-1.16%) |
Feb 06, 2019 | 23.99 | 24.03 | 23.79 | 23.92 | 20,460 | -0.03(-0.12%) |
Feb 05, 2019 | 23.83 | 23.99 | 23.82 | 23.95 | 79,642 | +0.15(+0.64%) |
Feb 04, 2019 | 23.62 | 23.83 | 23.62 | 23.79 | 47,164 | +0.13(+0.56%) |