Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.49 | 25.49 | 25.46 | 25.46 | 2,125 | -0.02(-0.08%) |
Apr 29, 2019 | 25.53 | 25.53 | 25.48 | 25.48 | 4,991 | -0.07(-0.27%) |
Apr 26, 2019 | 25.55 | 25.55 | 25.55 | 25.55 | 878 | +0.10(+0.39%) |
Apr 25, 2019 | 25.53 | 25.53 | 25.43 | 25.45 | 10,531 | -0.12(-0.47%) |
Apr 24, 2019 | 25.54 | 25.57 | 25.54 | 25.57 | 1,200 | +0.04(+0.16%) |
Apr 23, 2019 | 25.51 | 25.55 | 25.50 | 25.53 | 5,725 | -0.03(-0.12%) |
Apr 22, 2019 | 25.60 | 25.62 | 25.56 | 25.56 | 11,239 | +0.10(+0.39%) |
Apr 18, 2019 | 25.46 | 25.46 | 25.46 | 0 | +0.00(+0.00%) | |
Apr 17, 2019 | 25.51 | 25.53 | 25.46 | 25.46 | 13,513 | -0.02(-0.08%) |
Apr 16, 2019 | 25.55 | 25.55 | 25.48 | 25.48 | 654 | -0.09(-0.35%) |
Apr 15, 2019 | 25.54 | 25.59 | 25.54 | 25.57 | 6,629 | -0.05(-0.20%) |
Apr 12, 2019 | 25.67 | 25.67 | 25.57 | 25.62 | 9,441 | +0.07(+0.27%) |
Apr 11, 2019 | 25.66 | 25.66 | 25.55 | 25.55 | 3,920 | -0.09(-0.35%) |
Apr 10, 2019 | 25.67 | 25.70 | 25.64 | 25.64 | 1,669 | +0.10(+0.39%) |
Apr 09, 2019 | 25.57 | 25.57 | 25.48 | 25.54 | 3,286 | -0.04(-0.16%) |
Apr 08, 2019 | 25.61 | 25.61 | 25.51 | 25.58 | 2,892 | -0.03(-0.12%) |
Apr 05, 2019 | 25.51 | 25.61 | 25.51 | 25.61 | 8,580 | +0.20(+0.79%) |
Apr 04, 2019 | 25.35 | 25.42 | 25.35 | 25.41 | 2,770 | +0.03(+0.12%) |
Apr 03, 2019 | 25.38 | 25.38 | 25.35 | 25.38 | 989 | -0.01(-0.04%) |
Apr 02, 2019 | 25.36 | 25.39 | 25.31 | 25.39 | 6,391 | +0.05(+0.20%) |
Apr 01, 2019 | 25.39 | 25.39 | 25.34 | 25.34 | 1,747 | +0.07(+0.28%) |
Mar 29, 2019 | 25.33 | 25.33 | 25.27 | 25.27 | 719 | +0.00(+0.00%) |
Mar 28, 2019 | 25.22 | 25.29 | 25.22 | 25.27 | 1,804 | -0.01(-0.04%) |
Mar 27, 2019 | 25.36 | 25.36 | 25.28 | 25.28 | 1,181 | -0.05(-0.20%) |
Mar 26, 2019 | 25.30 | 25.34 | 25.30 | 25.33 | 13,614 | +0.07(+0.28%) |
Mar 25, 2019 | 25.20 | 25.28 | 25.20 | 25.26 | 2,162 | -0.15(-0.59%) |
Mar 22, 2019 | 25.58 | 25.58 | 25.41 | 25.41 | 1,030 | -0.28(-1.09%) |
Mar 21, 2019 | 25.45 | 25.69 | 25.45 | 25.69 | 2,134 | +0.21(+0.82%) |
Mar 20, 2019 | 25.40 | 25.52 | 25.32 | 25.48 | 1,857 | +0.06(+0.24%) |
Mar 18, 2019 | 25.33 | 25.42 | 25.33 | 25.42 | 6,950 | +0.14(+0.55%) |
Mar 15, 2019 | 25.26 | 25.33 | 25.26 | 25.28 | 2,310 | +0.01(+0.04%) |
Mar 14, 2019 | 25.37 | 25.37 | 25.27 | 25.27 | 790 | -0.12(-0.47%) |
Mar 13, 2019 | 25.47 | 25.49 | 25.38 | 25.39 | 6,834 | +0.04(+0.16%) |
Mar 12, 2019 | 25.34 | 25.39 | 25.34 | 25.35 | 1,209 | +0.05(+0.20%) |
Mar 11, 2019 | 25.14 | 25.32 | 25.14 | 25.30 | 12,898 | +0.24(+0.96%) |
Mar 08, 2019 | 25.00 | 25.06 | 25.00 | 25.06 | 4,763 | -0.03(-0.12%) |
Mar 07, 2019 | 25.16 | 25.16 | 25.08 | 25.09 | 2,621 | -0.12(-0.48%) |
Mar 06, 2019 | 25.25 | 25.27 | 25.20 | 25.21 | 2,343 | -0.07(-0.28%) |
Mar 05, 2019 | 25.19 | 25.28 | 25.16 | 25.28 | 3,260 | +0.12(+0.48%) |
Mar 04, 2019 | 25.28 | 25.28 | 25.04 | 25.16 | 8,342 | -0.05(-0.20%) |
Mar 01, 2019 | 25.21 | 25.30 | 25.21 | 25.21 | 5,526 | +0.07(+0.28%) |
Feb 28, 2019 | 25.20 | 25.21 | 25.10 | 25.14 | 2,911 | -0.02(-0.08%) |
Feb 27, 2019 | 25.12 | 25.16 | 25.11 | 25.16 | 757 | -0.09(-0.36%) |
Feb 26, 2019 | 25.20 | 25.26 | 25.19 | 25.25 | 3,668 | +0.08(+0.32%) |
Feb 25, 2019 | 25.12 | 25.18 | 25.12 | 25.17 | 5,785 | +0.06(+0.24%) |
Feb 22, 2019 | 25.15 | 25.15 | 25.10 | 25.11 | 1,500 | +0.10(+0.40%) |
Feb 21, 2019 | 25.00 | 25.01 | 25.00 | 25.01 | 2,060 | -0.03(-0.12%) |
Feb 20, 2019 | 24.98 | 25.05 | 24.98 | 25.04 | 2,974 | +0.05(+0.20%) |
Feb 19, 2019 | 24.82 | 24.99 | 24.82 | 24.99 | 1,702 | +0.23(+0.93%) |
Feb 15, 2019 | 24.76 | 24.76 | 24.76 | 0 | +0.20(+0.81%) | |
Feb 14, 2019 | 24.48 | 24.56 | 24.48 | 24.56 | 671 | +0.06(+0.24%) |
Feb 13, 2019 | 24.53 | 24.53 | 24.50 | 24.50 | 852 | +0.04(+0.16%) |
Feb 12, 2019 | 24.32 | 24.48 | 24.32 | 24.46 | 3,329 | +0.12(+0.49%) |
Feb 11, 2019 | 24.44 | 24.44 | 24.32 | 24.34 | 6,341 | -0.09(-0.37%) |
Feb 08, 2019 | 24.43 | 24.45 | 24.43 | 24.43 | 1,139 | -0.01(-0.04%) |
Feb 07, 2019 | 24.44 | 24.44 | 24.44 | 24.44 | 485 | -0.09(-0.37%) |
Feb 06, 2019 | 24.52 | 24.56 | 24.52 | 24.53 | 1,027 | +0.09(+0.37%) |
Feb 05, 2019 | 24.32 | 24.45 | 24.32 | 24.44 | 655 | +0.15(+0.62%) |
Feb 04, 2019 | 24.16 | 24.33 | 24.16 | 24.29 | 8,879 | +0.14(+0.58%) |