Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.81 | 25.90 | 25.70 | 25.85 | 18,752 | -0.02(-0.07%) |
Apr 29, 2019 | 25.78 | 25.96 | 25.78 | 25.87 | 46,698 | +0.09(+0.33%) |
Apr 26, 2019 | 25.68 | 25.82 | 25.61 | 25.78 | 23,894 | +0.07(+0.26%) |
Apr 25, 2019 | 25.65 | 25.78 | 25.55 | 25.71 | 16,430 | +0.04(+0.15%) |
Apr 24, 2019 | 25.75 | 25.86 | 25.67 | 25.67 | 67,178 | -0.09(-0.33%) |
Apr 23, 2019 | 25.46 | 25.84 | 25.46 | 25.76 | 52,480 | +0.33(+1.28%) |
Apr 22, 2019 | 25.39 | 25.49 | 25.36 | 25.44 | 37,587 | +0.02(+0.08%) |
Apr 18, 2019 | 25.50 | 25.50 | 25.31 | 25.42 | 27,859 | -0.03(-0.11%) |
Apr 17, 2019 | 25.69 | 25.69 | 25.44 | 25.44 | 37,306 | -0.16(-0.61%) |
Apr 16, 2019 | 25.60 | 25.67 | 25.56 | 25.60 | 24,043 | +0.07(+0.28%) |
Apr 15, 2019 | 25.55 | 25.59 | 25.48 | 25.53 | 36,780 | -0.03(-0.11%) |
Apr 12, 2019 | 25.54 | 25.59 | 25.48 | 25.56 | 40,693 | +0.19(+0.76%) |
Apr 11, 2019 | 25.39 | 25.44 | 25.32 | 25.37 | 72,646 | -0.02(-0.08%) |
Apr 10, 2019 | 25.23 | 25.40 | 25.23 | 25.39 | 25,388 | +0.13(+0.53%) |
Apr 09, 2019 | 25.26 | 25.31 | 25.21 | 25.25 | 71,069 | -0.10(-0.38%) |
Apr 08, 2019 | 25.33 | 25.35 | 25.19 | 25.35 | 38,661 | +0.04(+0.15%) |
Apr 05, 2019 | 25.20 | 25.35 | 25.20 | 25.31 | 28,903 | +0.13(+0.53%) |
Apr 04, 2019 | 25.18 | 25.25 | 25.04 | 25.18 | 44,865 | +0.00(+0.00%) |
Apr 03, 2019 | 25.21 | 25.30 | 25.13 | 25.18 | 46,127 | +0.07(+0.27%) |
Apr 02, 2019 | 25.01 | 25.16 | 25.01 | 25.11 | 31,957 | +0.01(+0.04%) |
Apr 01, 2019 | 25.01 | 25.15 | 24.92 | 25.10 | 63,933 | +0.30(+1.20%) |
Mar 29, 2019 | 24.79 | 24.84 | 24.73 | 24.80 | 23,790 | +0.16(+0.66%) |
Mar 28, 2019 | 24.56 | 24.67 | 24.47 | 24.64 | 17,252 | +0.15(+0.63%) |
Mar 27, 2019 | 24.52 | 24.69 | 24.33 | 24.49 | 40,085 | -0.10(-0.39%) |
Mar 26, 2019 | 24.52 | 24.74 | 24.48 | 24.58 | 22,945 | +0.19(+0.79%) |
Mar 25, 2019 | 24.36 | 24.53 | 24.24 | 24.39 | 80,567 | -0.02(-0.08%) |
Mar 22, 2019 | 24.97 | 24.97 | 24.41 | 24.41 | 75,706 | -0.68(-2.70%) |
Mar 21, 2019 | 24.71 | 25.09 | 24.71 | 25.09 | 35,329 | +0.35(+1.43%) |
Mar 20, 2019 | 24.78 | 24.88 | 24.64 | 24.73 | 30,515 | -0.08(-0.31%) |
Mar 19, 2019 | 24.93 | 24.99 | 24.74 | 24.81 | 42,228 | -0.09(-0.35%) |
Mar 18, 2019 | 24.78 | 24.93 | 24.75 | 24.90 | 30,661 | +0.14(+0.58%) |
Mar 15, 2019 | 24.73 | 24.87 | 24.73 | 24.75 | 77,801 | +0.09(+0.35%) |
Mar 14, 2019 | 24.74 | 24.75 | 24.66 | 24.67 | 15,306 | -0.08(-0.31%) |
Mar 13, 2019 | 24.62 | 24.81 | 24.60 | 24.74 | 54,185 | +0.22(+0.90%) |
Mar 12, 2019 | 24.50 | 24.64 | 24.46 | 24.52 | 43,140 | +0.10(+0.39%) |
Mar 11, 2019 | 24.06 | 24.48 | 24.06 | 24.43 | 32,589 | +0.37(+1.55%) |
Mar 08, 2019 | 23.95 | 24.08 | 23.81 | 24.06 | 70,052 | -0.09(-0.36%) |
Mar 07, 2019 | 24.30 | 24.31 | 24.10 | 24.14 | 65,220 | -0.21(-0.86%) |
Mar 06, 2019 | 24.64 | 24.64 | 24.35 | 24.35 | 41,057 | -0.27(-1.09%) |
Mar 05, 2019 | 24.63 | 24.69 | 24.54 | 24.62 | 60,204 | +0.00(+0.00%) |
Mar 04, 2019 | 24.83 | 24.88 | 24.40 | 24.62 | 77,186 | -0.11(-0.46%) |
Mar 01, 2019 | 24.64 | 24.81 | 24.58 | 24.73 | 69,214 | +0.19(+0.78%) |
Feb 28, 2019 | 24.55 | 24.66 | 24.51 | 24.54 | 28,163 | -0.04(-0.16%) |
Feb 27, 2019 | 24.47 | 24.65 | 24.47 | 24.58 | 40,699 | +0.03(+0.12%) |
Feb 26, 2019 | 24.56 | 24.66 | 24.55 | 24.55 | 28,669 | -0.06(-0.23%) |
Feb 25, 2019 | 24.67 | 24.79 | 24.61 | 24.61 | 43,607 | -0.02(-0.08%) |
Feb 22, 2019 | 24.47 | 24.63 | 24.45 | 24.63 | 34,240 | +0.21(+0.86%) |
Feb 21, 2019 | 24.56 | 24.56 | 24.31 | 24.42 | 38,293 | -0.14(-0.58%) |
Feb 20, 2019 | 24.51 | 24.62 | 24.51 | 24.56 | 41,363 | +0.06(+0.23%) |
Feb 19, 2019 | 24.35 | 24.60 | 24.35 | 24.51 | 41,383 | +0.08(+0.31%) |
Feb 15, 2019 | 24.35 | 24.45 | 24.35 | 24.43 | 65,130 | +0.24(+0.99%) |
Feb 14, 2019 | 24.13 | 24.31 | 23.99 | 24.19 | 54,540 | +0.00(+0.00%) |
Feb 13, 2019 | 24.16 | 24.34 | 24.16 | 24.19 | 30,735 | +0.05(+0.20%) |
Feb 12, 2019 | 24.02 | 24.21 | 24.02 | 24.14 | 32,142 | +0.29(+1.20%) |
Feb 11, 2019 | 23.81 | 23.91 | 23.76 | 23.86 | 156,010 | +0.15(+0.64%) |
Feb 08, 2019 | 23.59 | 23.75 | 23.54 | 23.70 | 24,293 | +0.02(+0.08%) |
Feb 07, 2019 | 23.71 | 23.79 | 23.54 | 23.68 | 37,868 | -0.28(-1.16%) |
Feb 06, 2019 | 24.04 | 24.08 | 23.84 | 23.96 | 20,423 | -0.03(-0.12%) |
Feb 05, 2019 | 23.88 | 24.04 | 23.87 | 23.99 | 79,495 | +0.15(+0.64%) |
Feb 04, 2019 | 23.66 | 23.88 | 23.66 | 23.84 | 47,077 | +0.13(+0.56%) |