Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.79 | 25.79 | 25.58 | 25.70 | 13,327 | -0.03(-0.12%) |
Apr 29, 2019 | 25.61 | 25.76 | 25.61 | 25.73 | 8,440 | +0.24(+0.94%) |
Apr 26, 2019 | 25.33 | 25.54 | 25.33 | 25.49 | 4,535 | +0.07(+0.26%) |
Apr 25, 2019 | 25.66 | 25.66 | 25.40 | 25.42 | 13,684 | -0.54(-2.08%) |
Apr 24, 2019 | 25.71 | 25.98 | 25.71 | 25.96 | 53,131 | +0.19(+0.73%) |
Apr 23, 2019 | 25.74 | 25.87 | 25.50 | 25.78 | 35,955 | +0.20(+0.76%) |
Apr 22, 2019 | 25.69 | 25.78 | 25.57 | 25.58 | 37,227 | -0.26(-1.00%) |
Apr 18, 2019 | 25.84 | 25.90 | 25.65 | 25.84 | 20,961 | +0.09(+0.35%) |
Apr 17, 2019 | 25.85 | 25.85 | 25.69 | 25.75 | 6,511 | -0.05(-0.19%) |
Apr 16, 2019 | 25.63 | 25.85 | 25.63 | 25.80 | 15,627 | +0.22(+0.85%) |
Apr 15, 2019 | 25.62 | 25.66 | 25.55 | 25.58 | 5,556 | -0.02(-0.07%) |
Apr 12, 2019 | 25.60 | 25.62 | 25.49 | 25.60 | 5,643 | +0.28(+1.09%) |
Apr 11, 2019 | 25.14 | 25.32 | 25.14 | 25.32 | 9,296 | +0.17(+0.67%) |
Apr 10, 2019 | 24.84 | 25.15 | 24.84 | 25.15 | 9,127 | +0.41(+1.64%) |
Apr 09, 2019 | 24.71 | 25.10 | 24.71 | 24.75 | 76,828 | -0.50(-1.97%) |
Apr 08, 2019 | 25.26 | 25.27 | 25.17 | 25.25 | 9,970 | -0.04(-0.15%) |
Apr 05, 2019 | 25.05 | 25.28 | 25.05 | 25.28 | 9,775 | +0.25(+0.99%) |
Apr 04, 2019 | 24.86 | 25.04 | 24.65 | 25.04 | 5,646 | +0.21(+0.84%) |
Apr 03, 2019 | 24.79 | 24.92 | 24.75 | 24.83 | 10,913 | +0.16(+0.64%) |
Apr 02, 2019 | 24.59 | 24.67 | 24.48 | 24.67 | 2,987 | -0.03(-0.12%) |
Apr 01, 2019 | 24.61 | 24.70 | 24.61 | 24.70 | 3,652 | +0.51(+2.09%) |
Mar 29, 2019 | 24.30 | 24.31 | 24.09 | 24.19 | 7,356 | +0.10(+0.41%) |
Mar 28, 2019 | 23.84 | 24.09 | 23.80 | 24.09 | 8,634 | +0.26(+1.08%) |
Mar 27, 2019 | 23.93 | 23.93 | 23.73 | 23.83 | 13,333 | -0.06(-0.25%) |
Mar 26, 2019 | 23.85 | 23.91 | 23.72 | 23.89 | 39,234 | +0.19(+0.80%) |
Mar 25, 2019 | 23.54 | 23.74 | 23.46 | 23.71 | 15,807 | +0.11(+0.46%) |
Mar 22, 2019 | 24.39 | 24.39 | 23.60 | 23.60 | 14,512 | -0.99(-4.04%) |
Mar 21, 2019 | 24.32 | 24.83 | 24.32 | 24.59 | 7,039 | +0.13(+0.53%) |
Mar 20, 2019 | 24.66 | 24.70 | 24.41 | 24.46 | 12,047 | -0.28(-1.12%) |
Mar 19, 2019 | 25.06 | 25.19 | 24.71 | 24.74 | 308,691 | -0.28(-1.11%) |
Mar 18, 2019 | 24.68 | 25.02 | 24.68 | 25.02 | 6,837 | +0.29(+1.16%) |
Mar 15, 2019 | 24.62 | 24.92 | 24.62 | 24.73 | 10,783 | +0.12(+0.48%) |
Mar 14, 2019 | 24.76 | 24.76 | 24.58 | 24.61 | 15,003 | -0.25(-1.01%) |
Mar 13, 2019 | 24.90 | 24.94 | 24.86 | 24.86 | 9,423 | +0.13(+0.53%) |
Mar 12, 2019 | 24.87 | 24.87 | 24.73 | 24.73 | 7,994 | -0.10(-0.40%) |
Mar 11, 2019 | 24.46 | 24.84 | 24.46 | 24.83 | 32,585 | +0.38(+1.54%) |
Mar 08, 2019 | 24.46 | 24.46 | 24.36 | 24.45 | 12,798 | -0.23(-0.92%) |
Mar 07, 2019 | 24.80 | 24.85 | 24.63 | 24.68 | 25,802 | -0.17(-0.68%) |
Mar 06, 2019 | 25.25 | 25.25 | 24.84 | 24.85 | 8,618 | -0.41(-1.61%) |
Mar 05, 2019 | 25.30 | 25.37 | 25.25 | 25.25 | 11,141 | -0.14(-0.55%) |
Mar 04, 2019 | 25.59 | 25.70 | 25.29 | 25.39 | 17,669 | -0.09(-0.35%) |
Mar 01, 2019 | 25.40 | 25.59 | 25.25 | 25.48 | 16,628 | +0.27(+1.07%) |
Feb 28, 2019 | 25.14 | 25.29 | 25.14 | 25.21 | 14,272 | +0.12(+0.46%) |
Feb 27, 2019 | 25.03 | 25.13 | 24.89 | 25.09 | 14,901 | -0.15(-0.59%) |
Feb 26, 2019 | 25.43 | 25.54 | 25.24 | 25.24 | 26,793 | -0.27(-1.05%) |
Feb 25, 2019 | 25.58 | 25.73 | 25.51 | 25.51 | 438,108 | +0.00(+0.00%) |
Feb 22, 2019 | 25.42 | 25.60 | 25.42 | 25.51 | 23,783 | +0.14(+0.55%) |
Feb 21, 2019 | 25.45 | 25.45 | 25.25 | 25.37 | 27,752 | -0.16(-0.62%) |
Feb 20, 2019 | 25.21 | 25.55 | 25.21 | 25.53 | 39,443 | +0.33(+1.30%) |
Feb 19, 2019 | 24.94 | 25.30 | 24.94 | 25.20 | 26,428 | +0.20(+0.79%) |
Feb 15, 2019 | 24.64 | 25.05 | 24.64 | 25.01 | 29,024 | +0.48(+1.94%) |
Feb 14, 2019 | 24.35 | 24.65 | 24.35 | 24.53 | 43,646 | +0.04(+0.16%) |
Feb 13, 2019 | 24.38 | 24.56 | 24.31 | 24.49 | 22,592 | +0.22(+0.90%) |
Feb 12, 2019 | 24.02 | 24.35 | 24.02 | 24.27 | 31,806 | +0.45(+1.87%) |
Feb 11, 2019 | 23.74 | 23.82 | 23.57 | 23.82 | 56,868 | +0.17(+0.71%) |
Feb 08, 2019 | 23.80 | 23.80 | 23.45 | 23.66 | 438,689 | -0.09(-0.38%) |
Feb 07, 2019 | 24.06 | 24.06 | 23.56 | 23.75 | 22,749 | -0.53(-2.17%) |
Feb 06, 2019 | 24.26 | 24.37 | 24.22 | 24.27 | 18,628 | +0.04(+0.16%) |
Feb 05, 2019 | 24.15 | 24.26 | 24.08 | 24.23 | 22,445 | +0.36(+1.50%) |
Feb 04, 2019 | 23.46 | 23.87 | 23.46 | 23.87 | 7,815 | +0.24(+1.01%) |