Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.93 | 25.13 | 24.90 | 25.11 | 29,766 | +0.24(+0.95%) |
Apr 29, 2019 | 25.07 | 25.07 | 24.84 | 24.87 | 9,807 | -0.21(-0.84%) |
Apr 26, 2019 | 25.10 | 25.11 | 25.02 | 25.08 | 6,504 | +0.12(+0.46%) |
Apr 25, 2019 | 24.84 | 24.97 | 24.83 | 24.97 | 20,057 | +0.02(+0.09%) |
Apr 24, 2019 | 24.87 | 24.96 | 24.82 | 24.94 | 22,212 | +0.23(+0.94%) |
Apr 23, 2019 | 24.45 | 24.73 | 24.45 | 24.71 | 19,076 | +0.36(+1.49%) |
Apr 22, 2019 | 24.43 | 24.43 | 24.13 | 24.35 | 19,061 | -0.28(-1.14%) |
Apr 18, 2019 | 24.50 | 24.66 | 24.45 | 24.63 | 8,673 | +0.23(+0.95%) |
Apr 17, 2019 | 24.45 | 24.56 | 24.33 | 24.40 | 8,821 | -0.25(-1.03%) |
Apr 16, 2019 | 25.01 | 25.02 | 24.65 | 24.65 | 12,533 | -0.56(-2.21%) |
Apr 15, 2019 | 25.20 | 25.22 | 25.15 | 25.21 | 7,279 | -0.11(-0.43%) |
Apr 12, 2019 | 25.12 | 25.32 | 25.09 | 25.32 | 27,223 | +0.11(+0.46%) |
Apr 11, 2019 | 25.24 | 25.27 | 25.10 | 25.20 | 9,936 | +0.01(+0.04%) |
Apr 10, 2019 | 25.14 | 25.23 | 25.09 | 25.19 | 12,608 | +0.29(+1.15%) |
Apr 09, 2019 | 25.03 | 25.05 | 24.90 | 24.90 | 8,614 | -0.18(-0.71%) |
Apr 08, 2019 | 25.05 | 25.10 | 25.04 | 25.08 | 10,338 | -0.12(-0.48%) |
Apr 05, 2019 | 25.13 | 25.21 | 25.10 | 25.20 | 6,671 | +0.09(+0.35%) |
Apr 04, 2019 | 25.08 | 25.11 | 25.00 | 25.11 | 6,284 | -0.03(-0.13%) |
Apr 03, 2019 | 25.06 | 25.22 | 25.06 | 25.15 | 13,200 | +0.00(+0.00%) |
Apr 02, 2019 | 24.98 | 25.15 | 24.90 | 25.15 | 7,964 | +0.17(+0.68%) |
Apr 01, 2019 | 24.76 | 24.98 | 24.64 | 24.98 | 20,537 | +0.07(+0.27%) |
Mar 29, 2019 | 25.05 | 25.05 | 24.90 | 24.91 | 3,396 | -0.14(-0.55%) |
Mar 28, 2019 | 24.87 | 25.05 | 24.79 | 25.05 | 3,566 | +0.26(+1.05%) |
Mar 27, 2019 | 24.83 | 24.86 | 24.78 | 24.79 | 5,932 | -0.04(-0.15%) |
Mar 26, 2019 | 24.79 | 24.82 | 24.73 | 24.82 | 4,208 | +0.25(+1.00%) |
Mar 25, 2019 | 24.65 | 24.66 | 24.58 | 24.58 | 17,486 | -0.01(-0.05%) |
Mar 22, 2019 | 24.91 | 24.91 | 24.59 | 24.59 | 8,369 | -0.16(-0.64%) |
Mar 21, 2019 | 24.64 | 24.81 | 24.64 | 24.75 | 3,392 | +0.41(+1.67%) |
Mar 20, 2019 | 24.19 | 24.49 | 24.14 | 24.34 | 3,484 | +0.07(+0.30%) |
Mar 19, 2019 | 24.35 | 24.39 | 24.22 | 24.27 | 1,763 | -0.14(-0.55%) |
Mar 18, 2019 | 24.39 | 24.64 | 24.32 | 24.40 | 5,183 | -0.11(-0.44%) |
Mar 15, 2019 | 24.62 | 24.64 | 24.51 | 24.51 | 2,065 | -0.10(-0.40%) |
Mar 14, 2019 | 24.53 | 24.61 | 24.50 | 24.61 | 4,652 | +0.05(+0.18%) |
Mar 13, 2019 | 24.67 | 24.67 | 24.56 | 24.56 | 6,011 | +0.10(+0.42%) |
Mar 12, 2019 | 24.39 | 24.50 | 24.39 | 24.46 | 4,169 | +0.12(+0.47%) |
Mar 11, 2019 | 24.19 | 24.34 | 24.11 | 24.34 | 1,906 | +0.29(+1.20%) |
Mar 08, 2019 | 23.99 | 24.06 | 23.99 | 24.06 | 850 | +0.06(+0.23%) |
Mar 07, 2019 | 24.15 | 24.25 | 24.00 | 24.00 | 5,795 | -0.10(-0.40%) |
Mar 06, 2019 | 24.20 | 24.20 | 24.06 | 24.10 | 1,854 | -0.12(-0.49%) |
Mar 05, 2019 | 24.16 | 24.30 | 24.16 | 24.22 | 7,472 | +0.11(+0.46%) |
Mar 04, 2019 | 23.99 | 24.11 | 23.89 | 24.11 | 4,299 | +0.10(+0.41%) |
Mar 01, 2019 | 23.93 | 24.02 | 23.85 | 24.01 | 12,028 | -0.09(-0.36%) |
Feb 28, 2019 | 24.06 | 24.30 | 24.05 | 24.09 | 7,743 | +0.08(+0.34%) |
Feb 27, 2019 | 24.02 | 24.04 | 23.87 | 24.01 | 12,350 | -0.16(-0.67%) |
Feb 26, 2019 | 24.20 | 24.24 | 24.17 | 24.17 | 9,034 | -0.06(-0.26%) |
Feb 25, 2019 | 24.37 | 24.37 | 24.22 | 24.24 | 6,850 | -0.19(-0.78%) |
Feb 22, 2019 | 24.47 | 24.47 | 24.39 | 24.43 | 10,206 | +0.15(+0.61%) |
Feb 21, 2019 | 24.20 | 24.28 | 24.16 | 24.28 | 5,941 | +0.06(+0.23%) |
Feb 20, 2019 | 24.22 | 24.27 | 24.16 | 24.22 | 8,755 | -0.15(-0.63%) |
Feb 19, 2019 | 24.23 | 24.42 | 24.23 | 24.38 | 18,224 | +0.06(+0.24%) |
Feb 15, 2019 | 24.29 | 24.32 | 24.25 | 24.32 | 6,804 | +0.14(+0.60%) |
Feb 14, 2019 | 24.15 | 24.23 | 24.15 | 24.18 | 4,259 | +0.08(+0.32%) |
Feb 13, 2019 | 24.00 | 24.11 | 23.97 | 24.10 | 8,129 | +0.14(+0.56%) |
Feb 12, 2019 | 23.98 | 23.99 | 23.96 | 23.96 | 9,335 | -0.19(-0.80%) |
Feb 11, 2019 | 24.14 | 24.21 | 24.11 | 24.16 | 3,671 | +0.09(+0.39%) |
Feb 08, 2019 | 24.18 | 24.18 | 23.99 | 24.06 | 13,365 | +0.00(+0.02%) |
Feb 07, 2019 | 23.87 | 24.07 | 23.87 | 24.06 | 6,709 | +0.25(+1.06%) |
Feb 06, 2019 | 23.78 | 23.85 | 23.76 | 23.80 | 16,125 | -0.12(-0.50%) |
Feb 05, 2019 | 24.07 | 24.07 | 23.73 | 23.93 | 35,592 | +0.12(+0.51%) |
Feb 04, 2019 | 23.60 | 23.80 | 23.60 | 23.80 | 3,923 | +0.21(+0.88%) |