Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.70 | 25.70 | 25.38 | 25.64 | 2,823 | +0.39(+1.56%) |
Apr 29, 2019 | 25.25 | 25.25 | 25.25 | 25.25 | 488 | -0.21(-0.82%) |
Apr 26, 2019 | 25.50 | 25.50 | 25.32 | 25.46 | 1,300 | +0.40(+1.60%) |
Apr 25, 2019 | 24.96 | 25.10 | 24.83 | 25.06 | 3,949 | -0.17(-0.67%) |
Apr 24, 2019 | 25.23 | 25.23 | 25.23 | 84 | +0.00(+0.00%) | |
Apr 23, 2019 | 25.23 | 25.23 | 25.23 | 25.23 | 110 | -0.31(-1.21%) |
Apr 22, 2019 | 25.54 | 25.54 | 25.54 | 25.54 | 213 | +0.19(+0.75%) |
Apr 18, 2019 | 25.23 | 25.35 | 24.84 | 25.35 | 1,800 | +0.11(+0.42%) |
Apr 17, 2019 | 24.83 | 25.25 | 24.83 | 25.25 | 583 | -0.04(-0.18%) |
Apr 16, 2019 | 25.30 | 25.30 | 25.29 | 25.29 | 362 | -0.21(-0.82%) |
Apr 15, 2019 | 25.94 | 25.94 | 25.50 | 25.50 | 243 | -0.27(-1.05%) |
Apr 12, 2019 | 25.48 | 25.77 | 25.48 | 25.77 | 800 | +0.29(+1.14%) |
Apr 11, 2019 | 25.48 | 25.48 | 25.48 | 25.48 | 137 | -0.15(-0.59%) |
Apr 10, 2019 | 25.63 | 25.63 | 25.63 | 94 | +0.00(+0.00%) | |
Apr 09, 2019 | 26.12 | 26.12 | 25.63 | 25.63 | 628 | -0.53(-2.03%) |
Apr 08, 2019 | 26.16 | 26.16 | 26.16 | 219 | +0.00(+0.00%) | |
Apr 05, 2019 | 26.15 | 26.42 | 26.15 | 26.16 | 20,600 | +0.41(+1.61%) |
Apr 04, 2019 | 25.75 | 25.75 | 25.75 | 37 | +0.00(+0.00%) | |
Apr 03, 2019 | 25.75 | 25.75 | 25.75 | 156 | +0.00(+0.00%) | |
Apr 02, 2019 | 25.77 | 25.77 | 25.75 | 25.75 | 1,057 | +0.12(+0.49%) |
Apr 01, 2019 | 25.44 | 25.62 | 25.39 | 25.62 | 557 | +0.16(+0.63%) |
Mar 29, 2019 | 25.44 | 25.44 | 25.46 | 100 | +0.02(+0.08%) | |
Mar 28, 2019 | 25.44 | 25.44 | 25.44 | 25.44 | 350 | -0.16(-0.63%) |
Mar 27, 2019 | 25.60 | 25.60 | 25.60 | 25.60 | 631 | -0.20(-0.78%) |
Mar 26, 2019 | 25.93 | 25.93 | 25.80 | 25.80 | 272 | -0.19(-0.73%) |
Mar 25, 2019 | 25.99 | 25.99 | 25.99 | 25.99 | 285 | +0.33(+1.29%) |
Mar 22, 2019 | 25.66 | 25.66 | 25.66 | 25.66 | 400 | -0.44(-1.69%) |
Mar 21, 2019 | 26.27 | 26.27 | 25.84 | 26.10 | 854 | -0.10(-0.38%) |
Mar 20, 2019 | 26.01 | 26.25 | 26.00 | 26.20 | 3,211 | +0.10(+0.38%) |
Mar 19, 2019 | 26.15 | 26.42 | 26.10 | 26.10 | 2,236 | -0.49(-1.86%) |
Mar 18, 2019 | 26.69 | 26.69 | 26.40 | 26.59 | 2,224 | +0.25(+0.97%) |
Mar 15, 2019 | 26.41 | 26.41 | 26.00 | 26.34 | 2,400 | +0.30(+1.15%) |
Mar 14, 2019 | 26.05 | 26.05 | 26.04 | 26.04 | 3,551 | -0.01(-0.04%) |
Mar 13, 2019 | 26.00 | 26.05 | 25.80 | 26.05 | 2,672 | -0.05(-0.19%) |
Mar 12, 2019 | 26.10 | 26.10 | 26.10 | 26.10 | 613 | +0.62(+2.43%) |
Mar 11, 2019 | 25.46 | 25.48 | 25.30 | 25.48 | 824 | +0.48(+1.92%) |
Mar 08, 2019 | 25.29 | 25.58 | 25.00 | 25.00 | 6,000 | +0.17(+0.68%) |
Mar 06, 2019 | 24.83 | 24.83 | 24.83 | 0 | -0.96(-3.72%) | |
Mar 05, 2019 | 24.89 | 25.79 | 24.89 | 25.79 | 344 | +0.97(+3.91%) |
Mar 04, 2019 | 24.84 | 24.84 | 24.57 | 24.82 | 556 | +0.50(+2.06%) |
Mar 01, 2019 | 24.31 | 24.81 | 24.31 | 24.32 | 800 | +0.07(+0.29%) |
Feb 28, 2019 | 24.29 | 24.29 | 24.25 | 24.25 | 2,050 | -0.55(-2.22%) |
Feb 27, 2019 | 24.52 | 24.80 | 24.50 | 24.80 | 1,318 | +0.36(+1.47%) |
Feb 25, 2019 | 24.44 | 24.44 | 24.44 | 0 | -0.17(-0.69%) | |
Feb 22, 2019 | 24.61 | 24.61 | 24.61 | 24.61 | 100 | +0.11(+0.45%) |
Feb 21, 2019 | 24.46 | 24.50 | 24.05 | 24.50 | 1,200 | -0.23(-0.93%) |
Feb 20, 2019 | 24.73 | 24.73 | 24.73 | 24.73 | 225 | +0.61(+2.53%) |
Feb 19, 2019 | 24.39 | 24.66 | 24.12 | 24.12 | 698 | +0.08(+0.33%) |
Feb 15, 2019 | 24.24 | 24.40 | 24.04 | 24.04 | 600 | -0.54(-2.20%) |
Feb 14, 2019 | 24.50 | 24.58 | 24.34 | 24.58 | 530 | +0.38(+1.57%) |
Feb 13, 2019 | 24.21 | 24.49 | 24.20 | 24.20 | 705 | -0.25(-1.02%) |
Feb 12, 2019 | 24.00 | 24.45 | 24.00 | 24.45 | 1,209 | +0.34(+1.43%) |
Feb 11, 2019 | 24.40 | 24.40 | 24.10 | 24.11 | 1,244 | -0.27(-1.11%) |
Feb 08, 2019 | 24.06 | 24.38 | 24.06 | 24.38 | 500 | -0.43(-1.71%) |
Feb 07, 2019 | 24.80 | 24.80 | 24.80 | 24.80 | 239 | +0.03(+0.12%) |
Feb 06, 2019 | 25.01 | 25.01 | 24.60 | 24.77 | 3,912 | -0.55(-2.17%) |
Feb 05, 2019 | 25.43 | 25.43 | 25.00 | 25.32 | 3,300 | +0.35(+1.40%) |
Feb 04, 2019 | 24.80 | 24.97 | 24.80 | 24.97 | 7,009 | +0.17(+0.69%) |