Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.91 | 26.03 | 25.91 | 26.02 | 2,695 | +0.29(+1.13%) |
Apr 29, 2019 | 25.69 | 25.73 | 25.68 | 25.73 | 834 | +0.10(+0.41%) |
Apr 26, 2019 | 25.52 | 25.63 | 25.52 | 25.63 | 753 | +0.15(+0.60%) |
Apr 25, 2019 | 25.46 | 25.49 | 25.46 | 25.47 | 2,617 | -0.19(-0.75%) |
Apr 24, 2019 | 25.69 | 25.69 | 25.67 | 25.67 | 1,451 | +0.05(+0.19%) |
Apr 23, 2019 | 25.64 | 25.64 | 25.61 | 25.62 | 2,144 | -0.00(-0.01%) |
Apr 22, 2019 | 25.63 | 25.64 | 25.59 | 25.62 | 1,158 | +0.06(+0.22%) |
Apr 18, 2019 | 25.32 | 25.68 | 22.92 | 25.57 | 47,560 | -0.04(-0.15%) |
Apr 17, 2019 | 25.54 | 25.61 | 25.54 | 25.60 | 2,577 | +0.10(+0.38%) |
Apr 16, 2019 | 25.50 | 25.52 | 25.45 | 25.51 | 4,459 | -0.07(-0.27%) |
Apr 15, 2019 | 25.42 | 25.60 | 25.42 | 25.58 | 34,229 | +0.15(+0.59%) |
Apr 12, 2019 | 25.41 | 25.43 | 25.41 | 25.43 | 4,519 | +0.03(+0.11%) |
Apr 11, 2019 | 25.40 | 25.40 | 25.40 | 25.40 | 55 | +0.09(+0.36%) |
Apr 10, 2019 | 25.30 | 25.32 | 25.30 | 25.31 | 842 | +0.15(+0.60%) |
Apr 09, 2019 | 25.16 | 25.16 | 25.16 | 25.16 | 2 | -0.05(-0.21%) |
Apr 08, 2019 | 25.10 | 25.21 | 25.10 | 25.21 | 2,141 | +0.09(+0.34%) |
Apr 05, 2019 | 25.08 | 25.13 | 25.08 | 25.13 | 1,076 | +0.08(+0.30%) |
Apr 04, 2019 | 25.04 | 25.05 | 25.04 | 25.05 | 397 | +0.12(+0.46%) |
Apr 03, 2019 | 25.01 | 25.01 | 24.91 | 24.93 | 1,063 | -0.14(-0.55%) |
Apr 02, 2019 | 25.27 | 25.27 | 25.07 | 25.07 | 1,987 | -0.22(-0.87%) |
Apr 01, 2019 | 25.29 | 25.29 | 25.24 | 25.29 | 4,138 | -0.07(-0.26%) |
Mar 29, 2019 | 25.36 | 25.36 | 25.36 | 25.36 | 322 | +0.14(+0.57%) |
Mar 28, 2019 | 25.19 | 25.22 | 25.19 | 25.22 | 516 | +0.18(+0.72%) |
Mar 27, 2019 | 25.08 | 25.08 | 25.04 | 25.04 | 586 | -0.08(-0.30%) |
Mar 26, 2019 | 25.20 | 25.20 | 25.10 | 25.11 | 1,201 | +0.15(+0.59%) |
Mar 25, 2019 | 24.86 | 25.00 | 24.86 | 24.96 | 3,899 | +0.05(+0.22%) |
Mar 22, 2019 | 24.85 | 24.93 | 24.85 | 24.91 | 2,690 | +0.02(+0.07%) |
Mar 21, 2019 | 24.85 | 24.91 | 24.82 | 24.89 | 3,573 | +0.40(+1.62%) |
Mar 20, 2019 | 24.51 | 24.60 | 24.49 | 24.49 | 1,214 | -0.10(-0.40%) |
Mar 19, 2019 | 24.66 | 24.70 | 24.55 | 24.59 | 15,427 | -0.07(-0.28%) |
Mar 18, 2019 | 24.67 | 24.67 | 24.62 | 24.66 | 11,898 | +0.07(+0.29%) |
Mar 15, 2019 | 24.57 | 24.60 | 24.57 | 24.59 | 860 | +0.09(+0.36%) |
Mar 14, 2019 | 24.47 | 24.55 | 24.47 | 24.50 | 1,041 | -0.02(-0.07%) |
Mar 13, 2019 | 24.46 | 24.53 | 24.46 | 24.52 | 669 | +0.18(+0.73%) |
Mar 12, 2019 | 24.39 | 24.39 | 24.33 | 24.34 | 31,787 | -0.05(-0.19%) |
Mar 11, 2019 | 24.38 | 24.39 | 24.38 | 24.39 | 328 | +0.28(+1.14%) |
Mar 08, 2019 | 24.17 | 24.17 | 24.04 | 24.11 | 2,582 | -0.01(-0.05%) |
Mar 07, 2019 | 24.25 | 24.25 | 24.09 | 24.12 | 4,195 | -0.20(-0.84%) |
Mar 06, 2019 | 24.35 | 24.35 | 24.32 | 24.33 | 1,020 | -0.10(-0.41%) |
Mar 05, 2019 | 24.45 | 24.45 | 24.40 | 24.43 | 700 | +0.05(+0.21%) |
Mar 04, 2019 | 24.41 | 24.41 | 24.26 | 24.38 | 1,369 | -0.07(-0.27%) |
Mar 01, 2019 | 24.43 | 24.44 | 24.34 | 24.44 | 2,044 | -0.05(-0.19%) |
Feb 28, 2019 | 24.49 | 24.53 | 24.49 | 24.49 | 7,272 | +0.07(+0.27%) |
Feb 27, 2019 | 24.37 | 24.42 | 24.35 | 24.42 | 812 | +0.04(+0.17%) |
Feb 26, 2019 | 24.48 | 24.48 | 24.38 | 24.38 | 5,092 | +0.03(+0.11%) |
Feb 25, 2019 | 24.46 | 24.47 | 24.34 | 24.35 | 4,456 | -0.11(-0.47%) |
Feb 22, 2019 | 24.40 | 24.47 | 24.40 | 24.47 | 1,829 | -0.07(-0.30%) |
Feb 21, 2019 | 24.46 | 24.54 | 24.46 | 24.54 | 1,492 | +0.06(+0.25%) |
Feb 20, 2019 | 24.46 | 24.54 | 24.46 | 24.48 | 9,395 | -0.03(-0.13%) |
Feb 19, 2019 | 24.53 | 24.61 | 24.47 | 24.52 | 159,706 | +0.12(+0.50%) |
Feb 15, 2019 | 24.36 | 24.40 | 24.36 | 24.40 | 645 | +0.23(+0.96%) |
Feb 14, 2019 | 24.09 | 24.19 | 24.09 | 24.16 | 3,049 | -0.20(-0.84%) |
Feb 13, 2019 | 24.33 | 24.37 | 24.33 | 24.37 | 571 | +0.07(+0.30%) |
Feb 12, 2019 | 24.07 | 24.30 | 24.07 | 24.29 | 4,414 | +0.22(+0.93%) |
Feb 11, 2019 | 23.94 | 24.09 | 23.94 | 24.07 | 4,805 | +0.09(+0.38%) |
Feb 08, 2019 | 23.88 | 23.98 | 23.88 | 23.98 | 753 | +0.07(+0.27%) |
Feb 07, 2019 | 23.92 | 24.01 | 23.60 | 23.91 | 5,283 | -0.06(-0.23%) |
Feb 06, 2019 | 23.69 | 24.01 | 23.69 | 23.97 | 4,453 | +0.01(+0.04%) |
Feb 05, 2019 | 24.14 | 24.14 | 23.91 | 23.96 | 2,374 | +0.00(+0.00%) |
Feb 04, 2019 | 23.85 | 23.97 | 23.82 | 23.96 | 1,807 | +0.09(+0.39%) |