Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.91 | 25.18 | 24.86 | 25.01 | 11,022 | -0.42(-1.65%) |
Apr 29, 2019 | 25.55 | 25.55 | 25.23 | 25.43 | 4,250 | +0.02(+0.10%) |
Apr 26, 2019 | 25.72 | 25.72 | 25.38 | 25.41 | 7,600 | -0.54(-2.10%) |
Apr 25, 2019 | 25.92 | 25.97 | 25.82 | 25.95 | 5,997 | +0.11(+0.43%) |
Apr 24, 2019 | 25.96 | 25.96 | 25.82 | 25.84 | 6,472 | -0.36(-1.37%) |
Apr 23, 2019 | 26.08 | 26.20 | 26.08 | 26.20 | 20,075 | +0.54(+2.10%) |
Apr 22, 2019 | 25.66 | 25.82 | 25.63 | 25.66 | 10,203 | +0.01(+0.04%) |
Apr 18, 2019 | 25.85 | 25.85 | 25.37 | 25.65 | 24,200 | +0.37(+1.46%) |
Apr 17, 2019 | 25.25 | 25.31 | 25.20 | 25.28 | 5,444 | -0.15(-0.59%) |
Apr 16, 2019 | 25.48 | 25.55 | 25.43 | 25.43 | 3,790 | -0.24(-0.93%) |
Apr 15, 2019 | 25.40 | 25.68 | 25.40 | 25.67 | 4,778 | +0.03(+0.11%) |
Apr 12, 2019 | 25.78 | 25.78 | 25.60 | 25.64 | 7,300 | +0.34(+1.36%) |
Apr 11, 2019 | 25.27 | 25.37 | 25.18 | 25.30 | 7,726 | +0.25(+0.98%) |
Apr 10, 2019 | 24.87 | 25.06 | 24.87 | 25.05 | 13,153 | -0.04(-0.16%) |
Apr 09, 2019 | 25.14 | 25.27 | 25.09 | 25.09 | 19,860 | +0.39(+1.60%) |
Apr 08, 2019 | 24.62 | 24.70 | 24.62 | 24.70 | 6,574 | +0.32(+1.33%) |
Apr 05, 2019 | 23.95 | 24.67 | 23.95 | 24.37 | 9,500 | +0.03(+0.10%) |
Apr 04, 2019 | 24.36 | 24.41 | 24.28 | 24.34 | 7,664 | -0.43(-1.72%) |
Apr 03, 2019 | 24.85 | 24.89 | 24.73 | 24.77 | 12,987 | -0.08(-0.32%) |
Apr 02, 2019 | 24.76 | 24.92 | 24.76 | 24.85 | 15,322 | -0.04(-0.16%) |
Apr 01, 2019 | 24.96 | 24.96 | 24.81 | 24.89 | 25,220 | +0.24(+0.97%) |
Mar 29, 2019 | 25.10 | 25.10 | 24.60 | 24.65 | 20,400 | -0.07(-0.26%) |
Mar 28, 2019 | 24.82 | 24.82 | 24.63 | 24.71 | 5,193 | +0.45(+1.88%) |
Mar 27, 2019 | 24.42 | 24.42 | 24.20 | 24.26 | 30,763 | -0.41(-1.68%) |
Mar 26, 2019 | 25.00 | 25.00 | 24.60 | 24.68 | 23,868 | -0.18(-0.70%) |
Mar 25, 2019 | 24.76 | 24.85 | 24.70 | 24.85 | 9,677 | -0.26(-1.04%) |
Mar 22, 2019 | 26.08 | 26.08 | 25.11 | 25.11 | 14,800 | -0.41(-1.61%) |
Mar 21, 2019 | 25.34 | 25.58 | 25.34 | 25.52 | 60,332 | +0.20(+0.79%) |
Mar 20, 2019 | 24.43 | 25.78 | 24.43 | 25.32 | 5,312 | +0.05(+0.18%) |
Mar 19, 2019 | 25.46 | 25.46 | 25.27 | 25.27 | 3,804 | +0.10(+0.42%) |
Mar 18, 2019 | 25.84 | 25.84 | 25.05 | 25.17 | 16,195 | +0.00(+0.00%) |
Mar 15, 2019 | 25.16 | 25.28 | 25.01 | 25.17 | 6,500 | +0.36(+1.45%) |
Mar 14, 2019 | 24.74 | 24.90 | 24.71 | 24.81 | 7,041 | +0.15(+0.63%) |
Mar 13, 2019 | 24.66 | 24.72 | 24.56 | 24.66 | 4,383 | -0.12(-0.48%) |
Mar 12, 2019 | 24.69 | 24.88 | 24.69 | 24.77 | 15,374 | +0.02(+0.10%) |
Mar 11, 2019 | 24.51 | 24.75 | 24.51 | 24.75 | 7,433 | -0.05(-0.22%) |
Mar 08, 2019 | 24.86 | 24.86 | 24.53 | 24.80 | 7,700 | -0.25(-0.98%) |
Mar 07, 2019 | 25.13 | 25.15 | 25.00 | 25.05 | 29,974 | -0.07(-0.30%) |
Mar 06, 2019 | 25.60 | 25.60 | 25.07 | 25.12 | 16,768 | -0.28(-1.10%) |
Mar 05, 2019 | 25.45 | 25.49 | 25.23 | 25.41 | 5,178 | +0.27(+1.05%) |
Mar 04, 2019 | 25.14 | 25.19 | 25.05 | 25.14 | 5,306 | -0.13(-0.53%) |
Mar 01, 2019 | 25.42 | 25.58 | 25.21 | 25.27 | 8,000 | -0.51(-1.98%) |
Feb 28, 2019 | 25.88 | 25.88 | 25.74 | 25.79 | 12,987 | -0.14(-0.54%) |
Feb 27, 2019 | 25.95 | 26.00 | 25.76 | 25.93 | 42,005 | +0.07(+0.29%) |
Feb 26, 2019 | 25.30 | 25.93 | 25.30 | 25.85 | 11,303 | +0.27(+1.06%) |
Feb 25, 2019 | 25.56 | 25.68 | 25.53 | 25.58 | 8,122 | +0.24(+0.97%) |
Feb 22, 2019 | 25.27 | 25.43 | 25.27 | 25.34 | 10,400 | -0.94(-3.58%) |
Feb 21, 2019 | 26.40 | 26.40 | 26.24 | 26.27 | 6,819 | -0.58(-2.14%) |
Feb 20, 2019 | 26.75 | 26.90 | 26.75 | 26.85 | 16,885 | +0.19(+0.71%) |
Feb 19, 2019 | 26.28 | 26.66 | 26.28 | 26.66 | 14,055 | +0.70(+2.70%) |
Feb 15, 2019 | 25.93 | 26.00 | 25.93 | 25.96 | 7,100 | +0.69(+2.73%) |
Feb 14, 2019 | 25.04 | 25.38 | 25.04 | 25.27 | 19,329 | +0.50(+2.00%) |
Feb 13, 2019 | 24.91 | 24.97 | 24.74 | 24.77 | 15,420 | +0.11(+0.45%) |
Feb 12, 2019 | 24.60 | 24.74 | 24.60 | 24.66 | 8,759 | +0.26(+1.06%) |
Feb 11, 2019 | 24.38 | 24.49 | 24.26 | 24.41 | 10,901 | +0.23(+0.94%) |
Feb 08, 2019 | 23.79 | 24.23 | 23.79 | 24.18 | 18,800 | -0.24(-0.98%) |
Feb 07, 2019 | 24.70 | 24.70 | 24.30 | 24.42 | 8,570 | -0.13(-0.53%) |
Feb 06, 2019 | 24.83 | 24.83 | 24.49 | 24.55 | 25,156 | -0.40(-1.60%) |
Feb 05, 2019 | 25.13 | 25.13 | 24.93 | 24.95 | 142,169 | +0.16(+0.67%) |
Feb 04, 2019 | 24.12 | 24.82 | 24.12 | 24.79 | 27,822 | +0.02(+0.10%) |