Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.96 | 26.03 | 25.92 | 26.03 | 1,401 | +0.14(+0.54%) |
Apr 29, 2019 | 25.81 | 25.89 | 25.77 | 25.89 | 1,437 | +0.11(+0.43%) |
Apr 26, 2019 | 25.72 | 25.79 | 25.72 | 25.78 | 3,950 | +0.06(+0.24%) |
Apr 25, 2019 | 25.68 | 25.72 | 25.68 | 25.72 | 2,895 | -0.09(-0.35%) |
Apr 24, 2019 | 25.82 | 25.82 | 25.80 | 25.81 | 826 | -0.13(-0.51%) |
Apr 23, 2019 | 25.82 | 25.94 | 25.82 | 25.94 | 12,592 | -0.01(-0.03%) |
Apr 22, 2019 | 25.87 | 25.96 | 25.87 | 25.95 | 2,959 | +0.03(+0.11%) |
Apr 18, 2019 | 25.94 | 25.94 | 25.92 | 25.92 | 464 | -0.08(-0.32%) |
Apr 17, 2019 | 26.03 | 26.03 | 25.93 | 26.00 | 5,159 | +0.05(+0.20%) |
Apr 16, 2019 | 26.00 | 26.00 | 25.95 | 25.95 | 5,376 | +0.02(+0.06%) |
Apr 15, 2019 | 25.94 | 25.94 | 25.90 | 25.93 | 4,756 | +0.06(+0.24%) |
Apr 12, 2019 | 25.80 | 25.87 | 25.80 | 25.87 | 232 | +0.15(+0.59%) |
Apr 11, 2019 | 25.76 | 25.76 | 25.67 | 25.72 | 8,735 | +0.03(+0.13%) |
Apr 10, 2019 | 25.64 | 25.72 | 25.63 | 25.68 | 2,830 | +0.12(+0.46%) |
Apr 09, 2019 | 25.68 | 25.68 | 25.56 | 25.57 | 1,047 | -0.17(-0.64%) |
Apr 08, 2019 | 25.78 | 25.78 | 25.69 | 25.73 | 1,087 | +0.03(+0.13%) |
Apr 05, 2019 | 25.66 | 25.71 | 25.64 | 25.70 | 36,364 | +0.06(+0.24%) |
Apr 04, 2019 | 25.66 | 25.67 | 25.62 | 25.64 | 3,536 | -0.06(-0.23%) |
Apr 03, 2019 | 25.68 | 25.74 | 25.66 | 25.70 | 5,653 | +0.20(+0.77%) |
Apr 02, 2019 | 25.43 | 25.50 | 25.32 | 25.50 | 2,651 | +0.11(+0.44%) |
Apr 01, 2019 | 25.36 | 25.39 | 25.35 | 25.39 | 37,732 | +0.30(+1.18%) |
Mar 29, 2019 | 25.06 | 25.12 | 25.05 | 25.09 | 3,601 | +0.11(+0.42%) |
Mar 28, 2019 | 25.04 | 25.04 | 24.99 | 24.99 | 1,007 | -0.06(-0.25%) |
Mar 27, 2019 | 25.12 | 25.12 | 24.91 | 25.05 | 2,877 | +0.03(+0.11%) |
Mar 26, 2019 | 25.10 | 25.10 | 24.99 | 25.02 | 2,212 | +0.15(+0.62%) |
Mar 25, 2019 | 24.94 | 24.94 | 24.82 | 24.87 | 13,457 | -0.05(-0.22%) |
Mar 22, 2019 | 25.12 | 25.12 | 24.92 | 24.92 | 820 | -0.52(-2.03%) |
Mar 21, 2019 | 25.36 | 25.45 | 25.36 | 25.44 | 4,624 | -0.10(-0.38%) |
Mar 20, 2019 | 25.48 | 25.65 | 25.39 | 25.54 | 4,309 | +0.03(+0.12%) |
Mar 19, 2019 | 25.67 | 25.67 | 25.50 | 25.51 | 1,101 | +0.06(+0.24%) |
Mar 18, 2019 | 25.40 | 25.45 | 25.39 | 25.45 | 2,042 | +0.12(+0.49%) |
Mar 15, 2019 | 25.29 | 25.34 | 25.29 | 25.32 | 2,697 | +0.25(+0.98%) |
Mar 14, 2019 | 25.10 | 25.11 | 25.07 | 25.08 | 2,911 | +0.12(+0.48%) |
Mar 13, 2019 | 24.85 | 24.96 | 24.85 | 24.96 | 2,826 | +0.27(+1.09%) |
Mar 12, 2019 | 24.69 | 24.72 | 24.69 | 24.69 | 1,202 | +0.00(+0.02%) |
Mar 11, 2019 | 24.53 | 24.68 | 24.53 | 24.68 | 2,060 | +0.19(+0.76%) |
Mar 08, 2019 | 24.40 | 24.50 | 24.40 | 24.50 | 4,104 | +0.01(+0.05%) |
Mar 07, 2019 | 24.75 | 24.75 | 24.47 | 24.48 | 4,945 | -0.41(-1.64%) |
Mar 06, 2019 | 24.99 | 24.99 | 24.88 | 24.89 | 3,399 | -0.07(-0.28%) |
Mar 05, 2019 | 24.90 | 24.96 | 24.90 | 24.96 | 1,367 | +0.05(+0.20%) |
Mar 04, 2019 | 25.07 | 25.07 | 24.83 | 24.91 | 2,631 | -0.10(-0.40%) |
Mar 01, 2019 | 25.06 | 25.09 | 24.97 | 25.01 | 2,228 | +0.18(+0.73%) |
Feb 28, 2019 | 24.84 | 24.87 | 24.83 | 24.83 | 2,716 | +0.05(+0.22%) |
Feb 27, 2019 | 24.85 | 24.85 | 24.77 | 24.78 | 1,275 | -0.14(-0.56%) |
Feb 26, 2019 | 24.85 | 24.93 | 24.85 | 24.91 | 972 | +0.17(+0.69%) |
Feb 25, 2019 | 24.83 | 24.83 | 24.74 | 24.74 | 2,326 | +0.04(+0.16%) |
Feb 22, 2019 | 24.63 | 24.73 | 24.63 | 24.70 | 1,876 | +0.11(+0.43%) |
Feb 21, 2019 | 24.69 | 24.69 | 24.60 | 24.60 | 4,002 | -0.13(-0.53%) |
Feb 20, 2019 | 24.64 | 24.81 | 24.64 | 24.73 | 3,859 | +0.10(+0.40%) |
Feb 19, 2019 | 24.50 | 24.66 | 24.50 | 24.63 | 4,920 | +0.13(+0.54%) |
Feb 15, 2019 | 24.43 | 24.50 | 24.43 | 24.50 | 1,172 | +0.34(+1.39%) |
Feb 14, 2019 | 24.19 | 24.19 | 24.16 | 24.16 | 1,006 | +0.00(+0.02%) |
Feb 13, 2019 | 24.23 | 24.23 | 24.16 | 24.16 | 2,194 | -0.00(-0.00%) |
Feb 12, 2019 | 24.08 | 24.17 | 24.03 | 24.16 | 15,238 | +0.27(+1.12%) |
Feb 11, 2019 | 23.95 | 23.97 | 23.81 | 23.89 | 6,258 | -0.04(-0.16%) |
Feb 08, 2019 | 23.90 | 23.94 | 23.90 | 23.93 | 2,110 | -0.11(-0.48%) |
Feb 07, 2019 | 24.19 | 24.19 | 24.01 | 24.04 | 1,328 | -0.32(-1.30%) |
Feb 06, 2019 | 24.45 | 24.45 | 24.34 | 24.36 | 5,998 | -0.09(-0.39%) |
Feb 05, 2019 | 24.43 | 24.49 | 24.41 | 24.45 | 6,492 | +0.25(+1.04%) |
Feb 04, 2019 | 24.15 | 24.21 | 24.07 | 24.20 | 3,787 | +0.07(+0.29%) |