Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.22 | 25.31 | 25.08 | 25.08 | 147,683 | -0.19(-0.75%) |
Apr 29, 2019 | 25.18 | 25.37 | 25.15 | 25.27 | 31,117 | +0.12(+0.48%) |
Apr 26, 2019 | 25.19 | 25.19 | 25.10 | 25.15 | 60,000 | +0.05(+0.20%) |
Apr 25, 2019 | 25.15 | 25.21 | 25.10 | 25.10 | 40,784 | -0.07(-0.28%) |
Apr 24, 2019 | 25.20 | 25.26 | 25.17 | 25.17 | 44,745 | +0.01(+0.04%) |
Apr 23, 2019 | 25.24 | 25.34 | 25.16 | 25.16 | 71,749 | -0.12(-0.47%) |
Apr 22, 2019 | 25.30 | 25.30 | 25.25 | 25.28 | 16,731 | +0.00(+0.00%) |
Apr 18, 2019 | 25.25 | 25.30 | 25.15 | 25.28 | 67,500 | +0.00(+0.00%) |
Apr 17, 2019 | 25.35 | 25.41 | 25.28 | 25.28 | 120,935 | -0.06(-0.23%) |
Apr 16, 2019 | 25.42 | 25.49 | 25.33 | 25.34 | 113,392 | -0.10(-0.40%) |
Apr 15, 2019 | 25.48 | 25.48 | 25.43 | 25.44 | 32,168 | +0.00(+0.00%) |
Apr 12, 2019 | 25.49 | 25.49 | 25.43 | 25.44 | 29,700 | +0.02(+0.08%) |
Apr 11, 2019 | 25.46 | 25.46 | 25.36 | 25.42 | 30,839 | -0.02(-0.08%) |
Apr 10, 2019 | 25.35 | 25.49 | 25.35 | 25.44 | 18,359 | +0.11(+0.43%) |
Apr 09, 2019 | 25.42 | 25.48 | 25.32 | 25.33 | 34,883 | -0.14(-0.55%) |
Apr 08, 2019 | 25.49 | 25.52 | 25.43 | 25.47 | 18,229 | -0.02(-0.08%) |
Apr 05, 2019 | 25.50 | 25.53 | 25.45 | 25.49 | 37,500 | -0.01(-0.04%) |
Apr 04, 2019 | 25.50 | 25.50 | 25.43 | 25.50 | 23,312 | +0.08(+0.31%) |
Apr 03, 2019 | 25.39 | 25.45 | 25.35 | 25.42 | 39,909 | +0.03(+0.12%) |
Apr 02, 2019 | 25.35 | 25.41 | 25.31 | 25.39 | 44,549 | +0.05(+0.20%) |
Apr 01, 2019 | 25.13 | 25.34 | 25.11 | 25.34 | 66,860 | +0.21(+0.84%) |
Mar 29, 2019 | 25.10 | 25.17 | 25.10 | 25.13 | 98,100 | +0.03(+0.12%) |
Mar 28, 2019 | 25.09 | 25.17 | 24.99 | 25.10 | 132,952 | -0.05(-0.19%) |
Mar 27, 2019 | 25.08 | 25.16 | 25.08 | 25.15 | 22,852 | +0.08(+0.31%) |
Mar 26, 2019 | 25.10 | 25.19 | 25.05 | 25.07 | 90,015 | -0.02(-0.08%) |
Mar 25, 2019 | 25.09 | 25.17 | 25.08 | 25.09 | 41,836 | +0.00(+0.00%) |
Mar 22, 2019 | 25.14 | 25.20 | 25.08 | 25.09 | 41,600 | -0.10(-0.40%) |
Mar 21, 2019 | 25.05 | 25.20 | 25.05 | 25.19 | 44,497 | +0.14(+0.56%) |
Mar 20, 2019 | 25.01 | 25.10 | 24.99 | 25.05 | 57,348 | +0.02(+0.08%) |
Mar 19, 2019 | 25.02 | 25.05 | 25.02 | 25.03 | 27,427 | +0.01(+0.04%) |
Mar 18, 2019 | 25.03 | 25.05 | 25.01 | 25.02 | 64,041 | -0.01(-0.04%) |
Mar 15, 2019 | 24.98 | 25.05 | 24.98 | 25.03 | 77,200 | +0.05(+0.20%) |
Mar 14, 2019 | 25.00 | 25.03 | 24.98 | 24.98 | 74,002 | -0.10(-0.40%) |
Mar 13, 2019 | 25.04 | 25.09 | 25.02 | 25.08 | 49,663 | -0.05(-0.20%) |
Mar 12, 2019 | 24.96 | 25.13 | 24.96 | 25.13 | 215,169 | +0.17(+0.68%) |
Mar 11, 2019 | 25.07 | 25.07 | 24.92 | 24.96 | 59,836 | -0.11(-0.44%) |
Mar 08, 2019 | 24.90 | 25.09 | 24.85 | 25.07 | 41,300 | +0.14(+0.56%) |
Mar 07, 2019 | 25.01 | 25.05 | 24.92 | 24.93 | 70,782 | -0.10(-0.40%) |
Mar 06, 2019 | 25.05 | 25.18 | 25.02 | 25.03 | 57,392 | -0.11(-0.44%) |
Mar 05, 2019 | 24.95 | 25.14 | 24.93 | 25.14 | 73,956 | +0.16(+0.64%) |
Mar 04, 2019 | 24.92 | 24.98 | 24.92 | 24.98 | 20,093 | +0.02(+0.08%) |
Mar 01, 2019 | 24.91 | 25.02 | 24.91 | 24.96 | 69,700 | +0.06(+0.24%) |
Feb 28, 2019 | 24.92 | 25.05 | 24.86 | 24.90 | 239,814 | -0.02(-0.08%) |
Feb 27, 2019 | 24.98 | 24.98 | 24.92 | 24.92 | 53,063 | -0.05(-0.20%) |
Feb 26, 2019 | 24.97 | 25.00 | 24.91 | 24.97 | 49,211 | +0.06(+0.24%) |
Feb 25, 2019 | 24.85 | 25.00 | 24.80 | 24.91 | 84,591 | +0.10(+0.40%) |
Feb 22, 2019 | 24.85 | 24.88 | 24.78 | 24.81 | 91,800 | -0.05(-0.20%) |
Feb 21, 2019 | 24.80 | 24.91 | 24.70 | 24.86 | 45,888 | -0.34(-1.35%) |
Feb 20, 2019 | 25.10 | 25.20 | 25.10 | 25.20 | 34,570 | +0.11(+0.44%) |
Feb 19, 2019 | 25.07 | 25.14 | 25.02 | 25.09 | 50,414 | +0.02(+0.08%) |
Feb 15, 2019 | 25.00 | 25.08 | 24.95 | 25.07 | 29,700 | +0.14(+0.56%) |
Feb 14, 2019 | 24.99 | 25.00 | 24.92 | 24.93 | 50,885 | -0.09(-0.37%) |
Feb 13, 2019 | 24.88 | 25.05 | 24.88 | 25.02 | 38,110 | +0.08(+0.33%) |
Feb 12, 2019 | 24.87 | 24.99 | 24.87 | 24.94 | 35,230 | +0.08(+0.32%) |
Feb 11, 2019 | 24.87 | 24.97 | 24.81 | 24.86 | 65,894 | +0.03(+0.12%) |
Feb 08, 2019 | 24.80 | 24.86 | 24.71 | 24.83 | 35,700 | +0.08(+0.32%) |
Feb 07, 2019 | 24.84 | 24.91 | 24.62 | 24.75 | 60,109 | -0.16(-0.64%) |
Feb 06, 2019 | 24.99 | 24.99 | 24.85 | 24.91 | 52,287 | -0.03(-0.12%) |
Feb 05, 2019 | 24.90 | 25.00 | 24.87 | 24.94 | 64,623 | +0.11(+0.44%) |
Feb 04, 2019 | 24.76 | 24.83 | 24.62 | 24.83 | 91,372 | +0.10(+0.40%) |