Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.99 | 24.99 | 24.75 | 24.94 | 904 | -0.35(-1.37%) |
Apr 29, 2019 | 24.92 | 25.29 | 24.92 | 25.29 | 221 | +0.42(+1.67%) |
Apr 26, 2019 | 24.87 | 24.87 | 24.87 | 24.87 | 100 | -0.19(-0.77%) |
Apr 25, 2019 | 25.07 | 25.07 | 25.07 | 25.07 | 202 | +0.17(+0.67%) |
Apr 24, 2019 | 24.70 | 24.90 | 24.65 | 24.90 | 1,391 | +0.19(+0.77%) |
Apr 23, 2019 | 24.42 | 24.96 | 24.42 | 24.71 | 2,280 | +0.36(+1.48%) |
Apr 22, 2019 | 24.54 | 24.75 | 24.35 | 24.35 | 3,830 | -0.20(-0.82%) |
Apr 18, 2019 | 24.69 | 24.69 | 24.55 | 24.55 | 600 | -0.35(-1.40%) |
Apr 17, 2019 | 24.70 | 24.95 | 24.70 | 24.90 | 2,049 | +0.05(+0.20%) |
Apr 16, 2019 | 24.54 | 25.07 | 24.54 | 24.85 | 1,663 | -0.25(-1.00%) |
Apr 15, 2019 | 25.10 | 25.10 | 25.10 | 25.10 | 23 | +0.00(+0.00%) |
Apr 12, 2019 | 25.10 | 25.10 | 25.10 | 25.10 | 500 | +0.10(+0.40%) |
Apr 11, 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 497 | +0.24(+0.97%) |
Apr 10, 2019 | 24.50 | 24.76 | 24.46 | 24.76 | 1,143 | +0.28(+1.14%) |
Apr 09, 2019 | 24.48 | 24.48 | 24.48 | 24.48 | 563 | -0.19(-0.76%) |
Apr 08, 2019 | 24.64 | 24.71 | 24.64 | 24.67 | 451 | -0.18(-0.72%) |
Apr 05, 2019 | 25.09 | 25.09 | 24.85 | 24.85 | 1,700 | +0.05(+0.20%) |
Apr 04, 2019 | 24.65 | 24.80 | 24.65 | 24.80 | 2,501 | -0.05(-0.20%) |
Apr 03, 2019 | 24.70 | 25.10 | 24.45 | 24.85 | 5,355 | +0.16(+0.65%) |
Apr 02, 2019 | 24.81 | 24.95 | 24.56 | 24.69 | 10,672 | -0.32(-1.29%) |
Apr 01, 2019 | 24.70 | 25.01 | 24.44 | 25.01 | 5,122 | +0.26(+1.06%) |
Mar 29, 2019 | 25.22 | 25.22 | 24.71 | 24.75 | 4,900 | -0.25(-1.00%) |
Mar 28, 2019 | 24.50 | 25.23 | 24.50 | 25.00 | 7,877 | +0.27(+1.09%) |
Mar 27, 2019 | 25.10 | 25.10 | 24.48 | 24.73 | 5,207 | -0.32(-1.29%) |
Mar 26, 2019 | 24.50 | 25.11 | 24.50 | 25.05 | 4,157 | +0.49(+2.01%) |
Mar 25, 2019 | 24.14 | 24.68 | 24.14 | 24.56 | 3,845 | -0.29(-1.15%) |
Mar 22, 2019 | 24.05 | 24.84 | 24.05 | 24.84 | 1,300 | +0.39(+1.61%) |
Mar 21, 2019 | 24.21 | 24.54 | 24.21 | 24.45 | 711 | +0.20(+0.83%) |
Mar 20, 2019 | 23.63 | 24.25 | 23.61 | 24.25 | 1,750 | -0.35(-1.42%) |
Mar 19, 2019 | 24.40 | 24.60 | 24.40 | 24.60 | 1,206 | +0.00(+0.00%) |
Mar 18, 2019 | 24.40 | 24.90 | 24.05 | 24.60 | 7,965 | -0.15(-0.61%) |
Mar 15, 2019 | 24.85 | 24.85 | 24.48 | 24.75 | 3,300 | +0.25(+1.02%) |
Mar 14, 2019 | 24.80 | 24.80 | 24.50 | 24.50 | 1,116 | -0.25(-1.01%) |
Mar 13, 2019 | 24.58 | 24.99 | 24.56 | 24.75 | 9,008 | -0.16(-0.64%) |
Mar 12, 2019 | 24.84 | 25.10 | 24.50 | 24.91 | 2,763 | +0.06(+0.24%) |
Mar 11, 2019 | 24.67 | 25.05 | 24.25 | 24.85 | 5,028 | +0.05(+0.20%) |
Mar 08, 2019 | 24.54 | 24.80 | 24.54 | 24.80 | 1,800 | +0.01(+0.04%) |
Mar 07, 2019 | 24.50 | 24.79 | 24.50 | 24.79 | 1,558 | +0.11(+0.43%) |
Mar 06, 2019 | 24.73 | 24.73 | 24.60 | 24.68 | 1,301 | -0.02(-0.07%) |
Mar 05, 2019 | 24.60 | 24.88 | 24.60 | 24.70 | 2,581 | -0.21(-0.84%) |
Mar 04, 2019 | 24.90 | 24.99 | 24.81 | 24.91 | 2,724 | +0.01(+0.04%) |
Mar 01, 2019 | 24.70 | 25.96 | 24.55 | 24.90 | 9,200 | +0.80(+3.32%) |
Feb 28, 2019 | 24.10 | 24.10 | 24.10 | 24.10 | 692 | -0.56(-2.27%) |
Feb 27, 2019 | 24.35 | 24.66 | 24.35 | 24.66 | 5,553 | -0.04(-0.16%) |
Feb 26, 2019 | 24.80 | 24.80 | 24.70 | 24.70 | 1,037 | +0.29(+1.19%) |
Feb 25, 2019 | 24.92 | 24.94 | 24.14 | 24.41 | 6,259 | -0.39(-1.57%) |
Feb 22, 2019 | 24.52 | 24.80 | 24.52 | 24.80 | 2,000 | +0.47(+1.93%) |
Feb 21, 2019 | 24.43 | 24.43 | 24.30 | 24.33 | 849 | +0.08(+0.33%) |
Feb 20, 2019 | 24.66 | 24.87 | 24.25 | 24.25 | 6,137 | -0.37(-1.51%) |
Feb 19, 2019 | 24.50 | 25.55 | 24.42 | 24.62 | 13,219 | -0.17(-0.68%) |
Feb 15, 2019 | 24.82 | 25.30 | 24.69 | 24.79 | 19,400 | +0.39(+1.60%) |
Feb 14, 2019 | 24.25 | 25.00 | 24.02 | 24.40 | 7,129 | +0.53(+2.23%) |
Feb 13, 2019 | 24.26 | 24.26 | 23.87 | 23.87 | 3,919 | -0.38(-1.57%) |
Feb 12, 2019 | 24.34 | 24.49 | 24.25 | 24.25 | 4,704 | +0.10(+0.41%) |
Feb 11, 2019 | 24.00 | 24.26 | 24.00 | 24.15 | 7,130 | -0.04(-0.17%) |
Feb 08, 2019 | 25.30 | 25.30 | 24.12 | 24.19 | 3,000 | -0.70(-2.81%) |
Feb 07, 2019 | 24.95 | 25.11 | 24.89 | 24.89 | 1,606 | -0.01(-0.04%) |
Feb 06, 2019 | 25.45 | 26.08 | 24.90 | 24.90 | 6,570 | -0.51(-2.01%) |
Feb 05, 2019 | 25.44 | 25.80 | 25.40 | 25.41 | 815 | -0.57(-2.19%) |
Feb 04, 2019 | 25.40 | 25.98 | 25.40 | 25.98 | 2,660 | +0.03(+0.12%) |