Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.59 | 24.68 | 24.59 | 24.68 | 6,036 | +0.09(+0.37%) |
Apr 29, 2019 | 24.65 | 24.65 | 24.50 | 24.59 | 7,006 | -0.12(-0.49%) |
Apr 26, 2019 | 24.68 | 24.71 | 24.61 | 24.71 | 15,216 | +0.06(+0.24%) |
Apr 25, 2019 | 24.66 | 24.69 | 24.62 | 24.65 | 35,067 | +0.09(+0.37%) |
Apr 24, 2019 | 24.49 | 24.65 | 24.49 | 24.56 | 4,202 | +0.16(+0.66%) |
Apr 23, 2019 | 24.31 | 24.42 | 24.31 | 24.40 | 36,928 | +0.13(+0.54%) |
Apr 22, 2019 | 24.33 | 24.33 | 24.25 | 24.27 | 9,494 | -0.06(-0.25%) |
Apr 18, 2019 | 24.33 | 24.33 | 24.33 | 0 | +0.10(+0.41%) | |
Apr 17, 2019 | 24.13 | 24.23 | 24.13 | 24.23 | 15,546 | +0.02(+0.08%) |
Apr 16, 2019 | 24.21 | 24.23 | 24.16 | 24.21 | 16,641 | -0.11(-0.45%) |
Apr 15, 2019 | 24.16 | 24.32 | 24.11 | 24.32 | 7,865 | +0.17(+0.70%) |
Apr 12, 2019 | 24.25 | 24.25 | 24.14 | 24.15 | 11,358 | -0.11(-0.45%) |
Apr 11, 2019 | 24.35 | 24.37 | 24.25 | 24.26 | 15,748 | -0.19(-0.78%) |
Apr 10, 2019 | 24.42 | 24.45 | 24.37 | 24.45 | 5,818 | +0.16(+0.66%) |
Apr 09, 2019 | 24.41 | 24.41 | 24.28 | 24.29 | 3,526 | -0.06(-0.25%) |
Apr 08, 2019 | 24.37 | 24.37 | 24.32 | 24.35 | 3,901 | -0.03(-0.12%) |
Apr 05, 2019 | 24.36 | 24.46 | 24.36 | 24.38 | 5,529 | +0.00(+0.00%) |
Apr 04, 2019 | 24.39 | 24.40 | 24.35 | 24.38 | 6,304 | -0.03(-0.12%) |
Apr 03, 2019 | 24.45 | 24.45 | 24.32 | 24.41 | 7,020 | -0.08(-0.33%) |
Apr 02, 2019 | 24.40 | 24.50 | 24.40 | 24.49 | 8,425 | +0.03(+0.12%) |
Apr 01, 2019 | 24.60 | 24.60 | 24.44 | 24.46 | 2,811 | -0.17(-0.69%) |
Mar 29, 2019 | 24.68 | 24.68 | 24.60 | 24.63 | 5,378 | -0.12(-0.48%) |
Mar 28, 2019 | 24.78 | 24.78 | 24.70 | 24.75 | 11,393 | -0.12(-0.48%) |
Mar 27, 2019 | 24.82 | 24.92 | 24.82 | 24.87 | 10,448 | +0.07(+0.28%) |
Mar 26, 2019 | 24.84 | 24.84 | 24.76 | 24.80 | 12,924 | -0.13(-0.52%) |
Mar 25, 2019 | 24.84 | 24.93 | 24.74 | 24.93 | 13,233 | +0.17(+0.69%) |
Mar 22, 2019 | 24.72 | 24.85 | 24.72 | 24.76 | 16,958 | +0.14(+0.57%) |
Mar 21, 2019 | 24.56 | 24.62 | 24.55 | 24.62 | 24,547 | +0.12(+0.49%) |
Mar 20, 2019 | 24.40 | 24.50 | 24.37 | 24.50 | 28,412 | +0.12(+0.49%) |
Mar 19, 2019 | 24.29 | 24.38 | 24.25 | 24.38 | 3,238 | +0.02(+0.08%) |
Mar 18, 2019 | 24.31 | 24.36 | 24.30 | 24.36 | 11,238 | +0.04(+0.16%) |
Mar 15, 2019 | 24.24 | 24.32 | 24.21 | 24.32 | 15,921 | +0.09(+0.37%) |
Mar 14, 2019 | 24.21 | 24.23 | 24.14 | 24.23 | 4,559 | +0.12(+0.50%) |
Mar 13, 2019 | 24.20 | 24.21 | 24.11 | 24.11 | 12,576 | -0.09(-0.37%) |
Mar 12, 2019 | 24.11 | 24.22 | 24.11 | 24.20 | 15,575 | +0.10(+0.41%) |
Mar 11, 2019 | 24.08 | 24.12 | 24.08 | 24.10 | 4,572 | +0.03(+0.12%) |
Mar 08, 2019 | 24.04 | 24.07 | 23.99 | 24.07 | 3,790 | -0.02(-0.08%) |
Mar 07, 2019 | 23.95 | 24.11 | 23.95 | 24.09 | 15,730 | +0.16(+0.67%) |
Mar 06, 2019 | 23.84 | 23.98 | 23.84 | 23.93 | 13,302 | +0.17(+0.72%) |
Mar 05, 2019 | 23.70 | 23.79 | 23.66 | 23.76 | 12,836 | +0.09(+0.38%) |
Mar 04, 2019 | 23.61 | 23.67 | 23.60 | 23.67 | 20,393 | +0.07(+0.30%) |
Mar 01, 2019 | 23.60 | 23.65 | 23.60 | 23.60 | 6,020 | +0.00(+0.00%) |
Feb 28, 2019 | 23.72 | 23.72 | 23.60 | 23.60 | 12,341 | -0.12(-0.51%) |
Feb 27, 2019 | 23.77 | 23.77 | 23.69 | 23.72 | 12,844 | -0.05(-0.21%) |
Feb 26, 2019 | 23.81 | 23.82 | 23.76 | 23.77 | 13,263 | +0.07(+0.30%) |
Feb 25, 2019 | 23.69 | 23.75 | 23.69 | 23.70 | 22,182 | -0.08(-0.34%) |
Feb 22, 2019 | 23.75 | 23.80 | 23.71 | 23.78 | 12,496 | +0.12(+0.51%) |
Feb 21, 2019 | 23.67 | 23.67 | 23.63 | 23.66 | 4,479 | -0.08(-0.34%) |
Feb 20, 2019 | 23.65 | 23.74 | 23.64 | 23.74 | 9,482 | +0.03(+0.13%) |
Feb 19, 2019 | 23.71 | 23.71 | 23.65 | 23.71 | 14,566 | +0.10(+0.42%) |
Feb 15, 2019 | 23.61 | 23.61 | 23.61 | 0 | -0.09(-0.38%) | |
Feb 14, 2019 | 23.71 | 23.73 | 23.64 | 23.70 | 18,352 | +0.13(+0.55%) |
Feb 13, 2019 | 23.53 | 23.63 | 23.53 | 23.57 | 4,185 | +0.05(+0.21%) |
Feb 12, 2019 | 23.55 | 23.57 | 23.50 | 23.52 | 19,826 | -0.06(-0.25%) |
Feb 11, 2019 | 23.59 | 23.59 | 23.50 | 23.58 | 7,671 | -0.03(-0.13%) |
Feb 08, 2019 | 23.69 | 23.69 | 23.60 | 23.61 | 1,930 | -0.11(-0.46%) |
Feb 07, 2019 | 23.60 | 23.72 | 23.60 | 23.72 | 24,473 | +0.14(+0.59%) |
Feb 06, 2019 | 23.65 | 23.69 | 23.57 | 23.58 | 8,352 | -0.08(-0.34%) |
Feb 05, 2019 | 23.63 | 23.66 | 23.57 | 23.66 | 7,420 | +0.06(+0.25%) |
Feb 04, 2019 | 23.53 | 23.60 | 23.49 | 23.60 | 11,474 | +0.06(+0.25%) |