Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.05 | 25.11 | 25.04 | 25.09 | 5,527,936 | +0.03(+0.12%) |
Apr 29, 2019 | 25.07 | 25.08 | 25.04 | 25.06 | 1,724,674 | -0.04(-0.16%) |
Apr 26, 2019 | 25.11 | 25.11 | 25.09 | 25.10 | 2,142,300 | +0.05(+0.18%) |
Apr 25, 2019 | 25.05 | 25.08 | 25.04 | 25.05 | 1,558,600 | -0.02(-0.06%) |
Apr 24, 2019 | 25.05 | 25.07 | 25.03 | 25.07 | 2,653,097 | +0.07(+0.28%) |
Apr 23, 2019 | 25.00 | 25.00 | 24.98 | 25.00 | 2,287,642 | +0.03(+0.12%) |
Apr 22, 2019 | 24.98 | 24.98 | 24.96 | 24.97 | 2,314,453 | -0.03(-0.12%) |
Apr 18, 2019 | 25.00 | 25.01 | 24.98 | 25.00 | 6,885,300 | +0.05(+0.18%) |
Apr 17, 2019 | 24.94 | 24.97 | 24.93 | 24.95 | 3,401,955 | +0.02(+0.10%) |
Apr 16, 2019 | 24.97 | 24.98 | 24.93 | 24.93 | 2,957,415 | -0.07(-0.28%) |
Apr 15, 2019 | 24.98 | 25.00 | 24.97 | 25.00 | 2,492,463 | +0.02(+0.10%) |
Apr 12, 2019 | 24.99 | 25.01 | 24.97 | 24.98 | 3,406,700 | -0.07(-0.30%) |
Apr 11, 2019 | 25.07 | 25.08 | 25.04 | 25.05 | 8,065,868 | -0.05(-0.20%) |
Apr 10, 2019 | 25.09 | 25.11 | 25.07 | 25.10 | 4,283,414 | +0.03(+0.12%) |
Apr 09, 2019 | 25.06 | 25.09 | 25.05 | 25.07 | 31,117,800 | +0.03(+0.12%) |
Apr 08, 2019 | 25.06 | 25.06 | 25.02 | 25.04 | 1,735,150 | -0.02(-0.06%) |
Apr 05, 2019 | 25.04 | 25.07 | 25.02 | 25.05 | 1,867,300 | +0.00(+0.02%) |
Apr 04, 2019 | 25.03 | 25.06 | 25.03 | 25.05 | 4,989,189 | +0.02(+0.08%) |
Apr 03, 2019 | 25.03 | 25.05 | 25.02 | 25.03 | 2,724,986 | -0.04(-0.16%) |
Apr 02, 2019 | 25.09 | 25.10 | 25.07 | 25.07 | 5,008,963 | +0.02(+0.08%) |
Apr 01, 2019 | 25.12 | 25.13 | 25.05 | 25.05 | 3,013,223 | -0.19(-0.75%) |
Mar 29, 2019 | 25.20 | 25.24 | 25.18 | 25.24 | 3,022,000 | -0.01(-0.04%) |
Mar 28, 2019 | 25.25 | 25.27 | 25.22 | 25.25 | 1,759,380 | +0.00(+0.00%) |
Mar 27, 2019 | 25.23 | 25.28 | 25.21 | 25.25 | 2,161,567 | +0.06(+0.24%) |
Mar 26, 2019 | 25.16 | 25.21 | 25.14 | 25.19 | 1,804,679 | +0.00(+0.00%) |
Mar 25, 2019 | 25.16 | 25.24 | 25.13 | 25.19 | 2,132,932 | +0.04(+0.16%) |
Mar 22, 2019 | 25.08 | 25.17 | 25.08 | 25.15 | 8,876,200 | +0.14(+0.58%) |
Mar 21, 2019 | 25.01 | 25.03 | 24.99 | 25.00 | 1,030,467 | -0.01(-0.02%) |
Mar 20, 2019 | 24.91 | 25.01 | 24.91 | 25.01 | 2,864,883 | +0.11(+0.44%) |
Mar 19, 2019 | 24.88 | 24.91 | 24.86 | 24.90 | 5,795,036 | -0.01(-0.04%) |
Mar 18, 2019 | 24.91 | 24.93 | 24.90 | 24.91 | 2,442,271 | -0.01(-0.04%) |
Mar 15, 2019 | 24.92 | 24.94 | 24.89 | 24.92 | 3,479,300 | +0.05(+0.20%) |
Mar 14, 2019 | 24.90 | 24.91 | 24.85 | 24.87 | 1,827,160 | -0.04(-0.14%) |
Mar 13, 2019 | 24.88 | 24.92 | 24.88 | 24.91 | 2,215,772 | -0.01(-0.04%) |
Mar 12, 2019 | 24.88 | 24.93 | 24.86 | 24.91 | 1,606,325 | +0.07(+0.30%) |
Mar 11, 2019 | 24.88 | 24.88 | 24.84 | 24.84 | 1,812,375 | -0.05(-0.20%) |
Mar 08, 2019 | 24.87 | 24.89 | 24.84 | 24.89 | 1,568,700 | +0.04(+0.16%) |
Mar 07, 2019 | 24.82 | 24.86 | 24.81 | 24.85 | 2,003,803 | +0.07(+0.26%) |
Mar 06, 2019 | 24.75 | 24.80 | 24.74 | 24.79 | 1,327,832 | +0.04(+0.16%) |
Mar 05, 2019 | 24.71 | 24.75 | 24.69 | 24.75 | 1,679,286 | +0.01(+0.04%) |
Mar 04, 2019 | 24.71 | 24.74 | 24.69 | 24.73 | 2,377,323 | +0.05(+0.22%) |
Mar 01, 2019 | 24.70 | 24.72 | 24.66 | 24.68 | 3,049,700 | -0.11(-0.44%) |
Feb 28, 2019 | 24.82 | 24.82 | 24.76 | 24.79 | 2,353,763 | -0.04(-0.14%) |
Feb 27, 2019 | 24.85 | 24.86 | 24.80 | 24.82 | 1,449,393 | -0.06(-0.24%) |
Feb 26, 2019 | 24.88 | 24.90 | 24.86 | 24.89 | 1,994,229 | +0.04(+0.14%) |
Feb 25, 2019 | 24.85 | 24.85 | 24.82 | 24.85 | 4,011,930 | -0.01(-0.06%) |
Feb 22, 2019 | 24.86 | 24.89 | 24.84 | 24.86 | 7,205,400 | +0.04(+0.18%) |
Feb 21, 2019 | 24.83 | 24.83 | 24.80 | 24.82 | 1,918,321 | -0.06(-0.24%) |
Feb 20, 2019 | 24.88 | 24.89 | 24.86 | 24.88 | 1,591,095 | -0.01(-0.04%) |
Feb 19, 2019 | 24.88 | 24.90 | 24.87 | 24.89 | 1,876,706 | +0.03(+0.12%) |
Feb 15, 2019 | 24.84 | 24.87 | 24.83 | 24.86 | 1,103,900 | +0.00(+0.02%) |
Feb 14, 2019 | 24.89 | 24.89 | 24.84 | 24.86 | 1,394,459 | +0.06(+0.24%) |
Feb 13, 2019 | 24.80 | 24.82 | 24.78 | 24.80 | 1,092,979 | -0.02(-0.10%) |
Feb 12, 2019 | 24.85 | 24.85 | 24.81 | 24.82 | 1,296,207 | -0.04(-0.14%) |
Feb 11, 2019 | 24.86 | 24.88 | 24.84 | 24.86 | 1,478,331 | -0.02(-0.10%) |
Feb 08, 2019 | 24.89 | 24.90 | 24.87 | 24.88 | 1,293,100 | +0.03(+0.12%) |
Feb 07, 2019 | 24.83 | 24.87 | 24.82 | 24.85 | 1,295,171 | +0.06(+0.24%) |
Feb 06, 2019 | 24.82 | 24.83 | 24.78 | 24.79 | 1,285,571 | +0.00(+0.02%) |
Feb 05, 2019 | 24.78 | 24.81 | 24.76 | 24.79 | 2,300,587 | +0.04(+0.14%) |
Feb 04, 2019 | 24.76 | 24.77 | 24.73 | 24.75 | 10,477,166 | -0.04(-0.16%) |