Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.81 | 25.93 | 25.80 | 25.90 | 218,902 | +0.01(+0.03%) |
Apr 29, 2019 | 25.83 | 25.90 | 25.83 | 25.89 | 118,582 | +0.08(+0.31%) |
Apr 26, 2019 | 25.79 | 25.83 | 25.75 | 25.81 | 93,614 | +0.01(+0.03%) |
Apr 25, 2019 | 25.71 | 25.80 | 25.66 | 25.80 | 94,007 | +0.01(+0.03%) |
Apr 24, 2019 | 25.80 | 25.82 | 25.76 | 25.80 | 123,987 | -0.06(-0.24%) |
Apr 23, 2019 | 25.80 | 25.88 | 25.78 | 25.86 | 134,935 | +0.06(+0.24%) |
Apr 22, 2019 | 25.82 | 25.83 | 25.77 | 25.80 | 96,334 | -0.02(-0.07%) |
Apr 18, 2019 | 25.76 | 25.83 | 25.72 | 25.81 | 151,724 | +0.10(+0.37%) |
Apr 17, 2019 | 25.75 | 25.75 | 25.67 | 25.72 | 172,956 | +0.09(+0.34%) |
Apr 16, 2019 | 25.65 | 25.66 | 25.61 | 25.63 | 97,102 | +0.08(+0.31%) |
Apr 15, 2019 | 25.52 | 25.56 | 25.49 | 25.55 | 64,428 | +0.01(+0.03%) |
Apr 12, 2019 | 25.46 | 25.54 | 25.45 | 25.54 | 86,194 | +0.13(+0.52%) |
Apr 11, 2019 | 25.43 | 25.45 | 25.37 | 25.41 | 167,999 | +0.05(+0.21%) |
Apr 10, 2019 | 25.36 | 25.39 | 25.33 | 25.36 | 345,797 | +0.06(+0.24%) |
Apr 09, 2019 | 25.32 | 25.36 | 25.28 | 25.30 | 514,477 | -0.14(-0.55%) |
Apr 08, 2019 | 25.46 | 25.46 | 25.39 | 25.44 | 263,917 | -0.04(-0.17%) |
Apr 05, 2019 | 25.42 | 25.49 | 25.40 | 25.48 | 303,220 | +0.11(+0.45%) |
Apr 04, 2019 | 25.34 | 25.39 | 25.33 | 25.37 | 121,329 | +0.01(+0.03%) |
Apr 03, 2019 | 25.30 | 25.39 | 25.30 | 25.36 | 440,275 | +0.16(+0.63%) |
Apr 02, 2019 | 25.16 | 25.22 | 25.14 | 25.20 | 262,305 | +0.11(+0.42%) |
Apr 01, 2019 | 24.97 | 25.10 | 24.96 | 25.10 | 600,983 | +0.27(+1.09%) |
Mar 29, 2019 | 24.80 | 24.83 | 24.71 | 24.82 | 333,132 | +0.11(+0.46%) |
Mar 28, 2019 | 24.70 | 24.75 | 24.60 | 24.71 | 186,959 | +0.04(+0.14%) |
Mar 27, 2019 | 24.68 | 24.73 | 24.52 | 24.67 | 3,172,037 | +0.07(+0.28%) |
Mar 26, 2019 | 24.60 | 24.64 | 24.54 | 24.60 | 223,328 | +0.14(+0.57%) |
Mar 25, 2019 | 24.43 | 24.49 | 24.39 | 24.46 | 335,843 | -0.03(-0.11%) |
Mar 22, 2019 | 24.67 | 24.72 | 24.47 | 24.49 | 221,479 | -0.53(-2.10%) |
Mar 21, 2019 | 24.83 | 25.02 | 24.83 | 25.02 | 206,559 | +0.08(+0.32%) |
Mar 20, 2019 | 24.98 | 25.03 | 24.89 | 24.94 | 316,502 | -0.09(-0.35%) |
Mar 19, 2019 | 25.16 | 25.17 | 24.98 | 25.03 | 339,814 | +0.06(+0.25%) |
Mar 18, 2019 | 24.91 | 24.99 | 24.91 | 24.96 | 161,757 | +0.09(+0.35%) |
Mar 15, 2019 | 24.82 | 24.88 | 24.77 | 24.88 | 240,887 | +0.21(+0.85%) |
Mar 14, 2019 | 24.64 | 24.71 | 24.64 | 24.67 | 332,449 | +0.16(+0.64%) |
Mar 13, 2019 | 24.48 | 24.57 | 24.46 | 24.51 | 178,448 | +0.12(+0.50%) |
Mar 12, 2019 | 24.39 | 24.44 | 24.37 | 24.39 | 245,502 | -0.06(-0.25%) |
Mar 11, 2019 | 24.29 | 24.46 | 24.29 | 24.45 | 230,038 | +0.12(+0.50%) |
Mar 08, 2019 | 24.20 | 24.33 | 24.18 | 24.32 | 211,432 | -0.03(-0.11%) |
Mar 07, 2019 | 24.46 | 24.46 | 24.32 | 24.35 | 1,184,123 | -0.11(-0.43%) |
Mar 06, 2019 | 24.56 | 24.58 | 24.46 | 24.46 | 274,493 | -0.07(-0.29%) |
Mar 05, 2019 | 24.45 | 24.55 | 24.44 | 24.53 | 422,223 | +0.11(+0.43%) |
Mar 04, 2019 | 24.52 | 24.53 | 24.33 | 24.42 | 251,584 | -0.04(-0.18%) |
Mar 01, 2019 | 24.41 | 24.46 | 24.38 | 24.46 | 186,544 | +0.19(+0.79%) |
Feb 28, 2019 | 24.20 | 24.30 | 24.20 | 24.27 | 150,568 | +0.05(+0.22%) |
Feb 27, 2019 | 24.23 | 24.28 | 24.18 | 24.22 | 183,990 | -0.08(-0.32%) |
Feb 26, 2019 | 24.30 | 24.38 | 24.30 | 24.30 | 96,657 | +0.05(+0.22%) |
Feb 25, 2019 | 24.36 | 24.38 | 24.25 | 24.25 | 275,836 | -0.02(-0.07%) |
Feb 22, 2019 | 24.26 | 24.28 | 24.22 | 24.26 | 117,132 | +0.08(+0.33%) |
Feb 21, 2019 | 24.20 | 24.25 | 24.16 | 24.18 | 240,968 | -0.07(-0.29%) |
Feb 20, 2019 | 24.15 | 24.30 | 24.15 | 24.25 | 232,537 | +0.11(+0.47%) |
Feb 19, 2019 | 24.05 | 24.17 | 24.05 | 24.14 | 234,403 | -0.01(-0.04%) |
Feb 15, 2019 | 24.10 | 24.17 | 24.10 | 24.15 | 831,117 | +0.30(+1.25%) |
Feb 14, 2019 | 23.84 | 23.93 | 23.83 | 23.85 | 448,746 | +0.00(+0.00%) |
Feb 13, 2019 | 23.88 | 23.91 | 23.85 | 23.85 | 421,937 | +0.10(+0.41%) |
Feb 12, 2019 | 23.72 | 23.76 | 23.70 | 23.76 | 758,704 | +0.17(+0.71%) |
Feb 11, 2019 | 23.60 | 23.62 | 23.53 | 23.59 | 569,672 | +0.08(+0.34%) |
Feb 08, 2019 | 23.42 | 23.53 | 23.36 | 23.51 | 220,680 | -0.06(-0.26%) |
Feb 07, 2019 | 23.69 | 23.72 | 23.51 | 23.57 | 294,997 | -0.29(-1.21%) |
Feb 06, 2019 | 23.87 | 23.93 | 23.85 | 23.86 | 221,767 | +0.00(+0.00%) |
Feb 05, 2019 | 23.78 | 23.91 | 23.78 | 23.86 | 1,351,322 | +0.27(+1.15%) |
Feb 04, 2019 | 23.47 | 23.60 | 23.40 | 23.59 | 510,966 | +0.13(+0.56%) |