Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.69 | 25.80 | 25.66 | 25.80 | 2,847 | +0.02(+0.06%) |
Apr 29, 2019 | 25.76 | 25.83 | 25.76 | 25.78 | 1,913 | +0.05(+0.18%) |
Apr 26, 2019 | 25.64 | 25.79 | 25.59 | 25.74 | 55,543 | +0.09(+0.34%) |
Apr 25, 2019 | 25.65 | 25.65 | 25.49 | 25.65 | 5,350 | +0.00(+0.01%) |
Apr 24, 2019 | 25.71 | 25.71 | 25.64 | 25.65 | 11,811 | -0.04(-0.16%) |
Apr 23, 2019 | 25.62 | 25.71 | 25.57 | 25.69 | 2,589 | +0.22(+0.88%) |
Apr 22, 2019 | 25.39 | 25.46 | 25.39 | 25.46 | 9,938 | +0.03(+0.11%) |
Apr 18, 2019 | 25.42 | 25.47 | 25.37 | 25.44 | 18,479 | +0.02(+0.09%) |
Apr 17, 2019 | 25.49 | 25.49 | 25.37 | 25.41 | 10,369 | -0.03(-0.12%) |
Apr 16, 2019 | 25.50 | 25.50 | 25.41 | 25.44 | 154,854 | +0.00(+0.01%) |
Apr 15, 2019 | 25.44 | 25.46 | 25.37 | 25.44 | 10,102 | -0.01(-0.03%) |
Apr 12, 2019 | 25.44 | 25.47 | 25.38 | 25.45 | 16,556 | +0.15(+0.57%) |
Apr 11, 2019 | 25.31 | 25.33 | 25.25 | 25.30 | 11,475 | +0.02(+0.09%) |
Apr 10, 2019 | 25.26 | 25.39 | 25.24 | 25.28 | 22,993 | +0.12(+0.46%) |
Apr 09, 2019 | 25.19 | 25.24 | 25.16 | 25.16 | 28,395 | -0.29(-1.12%) |
Apr 08, 2019 | 25.40 | 25.45 | 25.24 | 25.45 | 36,818 | +0.12(+0.48%) |
Apr 05, 2019 | 25.31 | 25.34 | 25.28 | 25.32 | 11,856 | +0.12(+0.48%) |
Apr 04, 2019 | 25.27 | 25.27 | 25.14 | 25.20 | 1,954 | +0.05(+0.18%) |
Apr 03, 2019 | 25.17 | 25.25 | 25.12 | 25.16 | 20,509 | +0.05(+0.21%) |
Apr 02, 2019 | 25.23 | 25.23 | 25.02 | 25.10 | 8,566 | +0.13(+0.51%) |
Apr 01, 2019 | 24.87 | 25.07 | 24.87 | 24.98 | 17,922 | +0.15(+0.60%) |
Mar 29, 2019 | 24.72 | 24.83 | 24.66 | 24.83 | 18,692 | +0.18(+0.74%) |
Mar 28, 2019 | 24.63 | 24.65 | 24.56 | 24.64 | 8,677 | +0.11(+0.43%) |
Mar 27, 2019 | 24.53 | 24.56 | 24.47 | 24.54 | 4,088 | -0.12(-0.47%) |
Mar 26, 2019 | 24.72 | 24.75 | 24.58 | 24.65 | 10,865 | +0.14(+0.59%) |
Mar 25, 2019 | 24.48 | 24.52 | 24.41 | 24.51 | 3,648 | -0.03(-0.11%) |
Mar 22, 2019 | 24.85 | 24.85 | 24.54 | 24.54 | 1,922 | -0.18(-0.74%) |
Mar 21, 2019 | 24.61 | 24.72 | 24.61 | 24.72 | 19,851 | +0.11(+0.44%) |
Mar 20, 2019 | 24.71 | 24.71 | 24.58 | 24.61 | 21,003 | -0.02(-0.08%) |
Mar 19, 2019 | 24.81 | 24.81 | 24.63 | 24.63 | 11,570 | -0.00(-0.02%) |
Mar 18, 2019 | 24.64 | 24.64 | 24.62 | 24.64 | 7,082 | +0.02(+0.10%) |
Mar 15, 2019 | 24.69 | 24.69 | 24.57 | 24.61 | 5,127 | +0.07(+0.28%) |
Mar 14, 2019 | 24.71 | 24.71 | 24.54 | 24.54 | 3,499 | -0.00(-0.01%) |
Mar 13, 2019 | 24.55 | 24.58 | 24.53 | 24.55 | 40,190 | +0.07(+0.27%) |
Mar 12, 2019 | 24.50 | 24.50 | 24.47 | 24.48 | 34,467 | +0.03(+0.11%) |
Mar 11, 2019 | 24.39 | 24.45 | 24.39 | 24.45 | 19,971 | +0.16(+0.65%) |
Mar 08, 2019 | 24.25 | 24.30 | 24.24 | 24.30 | 2,456 | -0.02(-0.07%) |
Mar 07, 2019 | 24.42 | 24.42 | 24.31 | 24.31 | 3,184 | -0.09(-0.36%) |
Mar 06, 2019 | 24.44 | 24.45 | 24.40 | 24.40 | 11,060 | -0.08(-0.32%) |
Mar 05, 2019 | 24.47 | 24.48 | 24.46 | 24.48 | 7,605 | -0.08(-0.31%) |
Mar 04, 2019 | 24.69 | 24.69 | 24.39 | 24.56 | 15,781 | +0.05(+0.19%) |
Mar 01, 2019 | 24.52 | 24.53 | 24.49 | 24.51 | 10,361 | +0.08(+0.34%) |
Feb 28, 2019 | 24.44 | 24.47 | 24.43 | 24.43 | 1,264 | -0.04(-0.15%) |
Feb 27, 2019 | 24.43 | 24.48 | 24.42 | 24.46 | 29,572 | -0.10(-0.42%) |
Feb 26, 2019 | 24.34 | 24.57 | 24.34 | 24.57 | 12,529 | +0.28(+1.16%) |
Feb 25, 2019 | 24.56 | 24.56 | 24.28 | 24.28 | 4,415 | -0.18(-0.73%) |
Feb 22, 2019 | 24.64 | 24.64 | 24.43 | 24.46 | 23,178 | +0.06(+0.23%) |
Feb 21, 2019 | 24.49 | 24.49 | 24.37 | 24.41 | 6,357 | -0.03(-0.12%) |
Feb 20, 2019 | 24.43 | 24.44 | 24.41 | 24.43 | 9,199 | +0.02(+0.08%) |
Feb 19, 2019 | 24.41 | 24.44 | 24.40 | 24.41 | 13,387 | +0.03(+0.11%) |
Feb 15, 2019 | 24.38 | 24.39 | 24.36 | 24.39 | 9,933 | +0.12(+0.50%) |
Feb 14, 2019 | 24.26 | 24.31 | 24.23 | 24.27 | 18,302 | +0.04(+0.15%) |
Feb 13, 2019 | 24.29 | 24.40 | 24.23 | 24.23 | 30,792 | -0.03(-0.12%) |
Feb 12, 2019 | 24.25 | 24.30 | 24.23 | 24.26 | 39,157 | +0.12(+0.50%) |
Feb 11, 2019 | 24.16 | 24.16 | 24.12 | 24.14 | 28,015 | -0.01(-0.04%) |
Feb 08, 2019 | 24.11 | 24.14 | 24.08 | 24.14 | 13,351 | +0.02(+0.08%) |
Feb 07, 2019 | 24.20 | 24.20 | 24.06 | 24.12 | 8,195 | -0.12(-0.51%) |
Feb 06, 2019 | 24.21 | 24.26 | 24.20 | 24.25 | 19,138 | -0.02(-0.08%) |
Feb 05, 2019 | 24.14 | 24.35 | 24.14 | 24.27 | 19,645 | +0.07(+0.27%) |
Feb 04, 2019 | 24.17 | 24.20 | 24.14 | 24.20 | 72,904 | +0.09(+0.39%) |