Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.84 | 24.92 | 24.76 | 24.92 | 1,557 | +0.07(+0.27%) |
Apr 29, 2019 | 24.82 | 24.86 | 24.78 | 24.86 | 3,267 | +0.00(+0.00%) |
Apr 25, 2019 | 24.86 | 24.86 | 24.86 | 24.86 | 208 | +0.14(+0.58%) |
Apr 24, 2019 | 24.89 | 24.89 | 24.71 | 24.71 | 853 | -0.30(-1.19%) |
Apr 23, 2019 | 24.95 | 25.01 | 24.92 | 25.01 | 758 | -0.01(-0.04%) |
Apr 22, 2019 | 24.98 | 25.02 | 24.97 | 25.02 | 4,069 | -0.14(-0.57%) |
Apr 18, 2019 | 25.12 | 25.16 | 25.10 | 25.16 | 5,221 | +0.09(+0.36%) |
Apr 17, 2019 | 25.07 | 25.07 | 25.07 | 121 | +0.00(+0.00%) | |
Apr 16, 2019 | 25.07 | 25.07 | 25.07 | 25.07 | 779 | +0.03(+0.13%) |
Apr 15, 2019 | 25.00 | 25.04 | 24.99 | 25.04 | 639 | -0.07(-0.27%) |
Apr 11, 2019 | 25.11 | 25.11 | 25.11 | 25.11 | 104 | -0.11(-0.42%) |
Apr 10, 2019 | 25.21 | 25.21 | 25.21 | 25.21 | 107 | +0.11(+0.42%) |
Apr 09, 2019 | 25.13 | 25.13 | 25.11 | 25.11 | 2,123 | +0.02(+0.06%) |
Apr 08, 2019 | 25.09 | 25.09 | 25.09 | 25.09 | 121 | -0.09(-0.34%) |
Apr 05, 2019 | 25.16 | 25.18 | 25.16 | 25.18 | 209 | +0.12(+0.47%) |
Apr 04, 2019 | 25.05 | 25.06 | 25.05 | 25.06 | 891 | +0.00(+0.00%) |
Apr 03, 2019 | 25.05 | 25.06 | 25.05 | 25.06 | 1,390 | +0.20(+0.81%) |
Apr 02, 2019 | 24.86 | 24.86 | 24.86 | 24.86 | 825 | -0.05(-0.19%) |
Apr 01, 2019 | 24.82 | 24.90 | 24.82 | 24.90 | 923 | +0.30(+1.21%) |
Mar 29, 2019 | 24.64 | 24.64 | 24.61 | 24.61 | 627 | +0.23(+0.96%) |
Mar 28, 2019 | 24.37 | 24.37 | 24.37 | 24.37 | 698 | -0.06(-0.26%) |
Mar 27, 2019 | 24.44 | 24.44 | 24.44 | 24.44 | 120 | -0.16(-0.64%) |
Mar 26, 2019 | 24.59 | 24.59 | 24.59 | 24.59 | 391 | +0.10(+0.42%) |
Mar 25, 2019 | 24.49 | 24.49 | 24.48 | 24.49 | 3,485 | +0.05(+0.22%) |
Mar 22, 2019 | 24.71 | 24.71 | 24.41 | 24.44 | 941 | -0.54(-2.15%) |
Mar 21, 2019 | 25.02 | 25.02 | 24.97 | 24.97 | 1,019 | +0.06(+0.25%) |
Mar 20, 2019 | 24.94 | 24.94 | 24.85 | 24.91 | 1,776 | -0.18(-0.70%) |
Mar 19, 2019 | 25.09 | 25.09 | 25.09 | 25.09 | 430 | -0.04(-0.15%) |
Mar 18, 2019 | 24.98 | 25.12 | 24.98 | 25.12 | 9,576 | +0.29(+1.15%) |
Mar 15, 2019 | 24.84 | 24.84 | 24.84 | 24.84 | 209 | +0.24(+0.97%) |
Mar 14, 2019 | 24.59 | 24.60 | 24.58 | 24.60 | 546 | -0.14(-0.58%) |
Mar 13, 2019 | 24.76 | 24.76 | 24.74 | 24.74 | 502 | -0.03(-0.11%) |
Mar 12, 2019 | 24.77 | 24.77 | 24.77 | 24.77 | 326 | +0.33(+1.36%) |
Mar 11, 2019 | 24.44 | 24.44 | 24.44 | 24.44 | 144 | +0.19(+0.76%) |
Mar 08, 2019 | 24.25 | 24.25 | 24.25 | 24.25 | 627 | -0.12(-0.49%) |
Mar 07, 2019 | 24.70 | 24.70 | 24.37 | 24.37 | 964 | -0.36(-1.45%) |
Mar 06, 2019 | 24.84 | 24.84 | 24.73 | 24.73 | 1,558 | -0.10(-0.39%) |
Mar 05, 2019 | 24.75 | 24.85 | 24.75 | 24.82 | 1,811 | +0.16(+0.63%) |
Mar 04, 2019 | 24.59 | 24.67 | 24.59 | 24.67 | 3,126 | -0.02(-0.09%) |
Mar 01, 2019 | 24.74 | 24.74 | 24.66 | 24.69 | 1,464 | +0.02(+0.08%) |
Feb 28, 2019 | 24.82 | 24.82 | 24.67 | 24.67 | 4,767 | -0.29(-1.17%) |
Feb 27, 2019 | 24.97 | 24.99 | 24.96 | 24.96 | 17,171 | -0.21(-0.82%) |
Feb 26, 2019 | 25.23 | 25.23 | 25.15 | 25.17 | 3,275 | -0.06(-0.23%) |
Feb 25, 2019 | 25.35 | 25.35 | 25.22 | 25.22 | 1,243 | +0.23(+0.92%) |
Feb 22, 2019 | 25.07 | 25.07 | 24.99 | 24.99 | 8,788 | +0.23(+0.93%) |
Feb 21, 2019 | 24.80 | 24.82 | 24.77 | 24.77 | 10,865 | -0.01(-0.04%) |
Feb 20, 2019 | 24.88 | 24.89 | 24.77 | 24.77 | 4,437 | +0.08(+0.31%) |
Feb 19, 2019 | 24.47 | 24.77 | 24.47 | 24.70 | 6,943 | +0.17(+0.70%) |
Feb 15, 2019 | 24.55 | 24.55 | 24.51 | 24.53 | 2,406 | +0.02(+0.08%) |
Feb 14, 2019 | 24.53 | 24.60 | 24.51 | 24.51 | 1,260 | +0.07(+0.27%) |
Feb 13, 2019 | 24.47 | 24.47 | 24.44 | 24.44 | 638 | -0.13(-0.54%) |
Feb 12, 2019 | 24.65 | 24.67 | 24.57 | 24.57 | 9,351 | +0.17(+0.70%) |
Feb 11, 2019 | 24.54 | 24.55 | 24.40 | 24.40 | 35,946 | -0.12(-0.51%) |
Feb 08, 2019 | 24.59 | 24.63 | 24.53 | 24.53 | 12,136 | -0.13(-0.54%) |
Feb 07, 2019 | 24.69 | 24.70 | 24.55 | 24.66 | 7,184 | -0.12(-0.50%) |
Feb 06, 2019 | 24.89 | 24.92 | 24.78 | 24.78 | 9,751 | -0.22(-0.88%) |
Feb 05, 2019 | 24.78 | 25.00 | 24.78 | 25.00 | 17,214 | +0.28(+1.12%) |
Feb 04, 2019 | 24.59 | 24.73 | 24.59 | 24.73 | 106,955 | +0.01(+0.04%) |