Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.99 | 25.08 | 24.98 | 25.04 | 11,944 | +0.02(+0.07%) |
Apr 29, 2019 | 24.97 | 25.05 | 24.91 | 25.02 | 8,859 | +0.10(+0.39%) |
Apr 26, 2019 | 24.86 | 24.93 | 24.85 | 24.93 | 4,112 | +0.07(+0.29%) |
Apr 25, 2019 | 24.87 | 24.89 | 24.81 | 24.85 | 10,308 | +0.04(+0.18%) |
Apr 24, 2019 | 24.84 | 24.91 | 24.81 | 24.81 | 20,614 | -0.18(-0.74%) |
Apr 23, 2019 | 24.93 | 25.00 | 24.90 | 25.00 | 14,475 | +0.01(+0.04%) |
Apr 22, 2019 | 25.03 | 25.04 | 24.97 | 24.99 | 25,418 | -0.03(-0.10%) |
Apr 18, 2019 | 25.00 | 25.04 | 24.93 | 25.01 | 45,585 | -0.05(-0.18%) |
Apr 17, 2019 | 25.14 | 25.14 | 25.04 | 25.06 | 11,221 | -0.06(-0.25%) |
Apr 16, 2019 | 25.21 | 25.21 | 25.08 | 25.12 | 26,066 | +0.00(+0.02%) |
Apr 15, 2019 | 25.12 | 25.14 | 25.09 | 25.12 | 9,374 | +0.09(+0.37%) |
Apr 12, 2019 | 25.05 | 25.23 | 24.96 | 25.02 | 19,855 | +0.22(+0.88%) |
Apr 11, 2019 | 24.83 | 24.84 | 24.77 | 24.81 | 6,118 | -0.02(-0.07%) |
Apr 10, 2019 | 24.78 | 24.87 | 24.78 | 24.82 | 5,155 | +0.10(+0.42%) |
Apr 09, 2019 | 24.84 | 24.84 | 24.70 | 24.72 | 8,027 | -0.16(-0.63%) |
Apr 08, 2019 | 24.90 | 24.90 | 24.82 | 24.87 | 8,421 | +0.06(+0.24%) |
Apr 05, 2019 | 24.74 | 24.88 | 24.74 | 24.81 | 5,404 | +0.01(+0.04%) |
Apr 04, 2019 | 24.81 | 24.83 | 24.76 | 24.81 | 21,239 | -0.13(-0.53%) |
Apr 03, 2019 | 24.98 | 25.02 | 24.87 | 24.94 | 8,054 | +0.24(+0.99%) |
Apr 02, 2019 | 24.61 | 24.69 | 24.55 | 24.69 | 15,809 | -0.05(-0.19%) |
Apr 01, 2019 | 24.59 | 24.76 | 24.59 | 24.74 | 21,154 | +0.38(+1.55%) |
Mar 29, 2019 | 24.42 | 24.43 | 24.28 | 24.36 | 8,811 | +0.09(+0.39%) |
Mar 28, 2019 | 24.27 | 24.32 | 24.20 | 24.27 | 3,692 | -0.05(-0.19%) |
Mar 27, 2019 | 24.36 | 24.38 | 24.22 | 24.32 | 5,672 | -0.09(-0.35%) |
Mar 26, 2019 | 24.49 | 24.49 | 24.31 | 24.40 | 9,759 | +0.25(+1.02%) |
Mar 25, 2019 | 24.16 | 24.18 | 24.08 | 24.16 | 8,862 | -0.12(-0.48%) |
Mar 22, 2019 | 24.38 | 24.38 | 24.26 | 24.27 | 4,229 | -0.33(-1.34%) |
Mar 21, 2019 | 24.60 | 24.70 | 24.57 | 24.60 | 4,643 | -0.07(-0.26%) |
Mar 20, 2019 | 24.61 | 24.67 | 24.61 | 24.67 | 386 | -0.00(-0.01%) |
Mar 19, 2019 | 24.69 | 24.73 | 24.61 | 24.67 | 42,100 | +0.06(+0.25%) |
Mar 18, 2019 | 24.55 | 24.62 | 24.55 | 24.61 | 4,384 | +0.10(+0.42%) |
Mar 15, 2019 | 24.47 | 24.56 | 24.45 | 24.51 | 7,166 | +0.22(+0.89%) |
Mar 14, 2019 | 24.23 | 24.37 | 24.23 | 24.29 | 11,376 | -0.14(-0.58%) |
Mar 13, 2019 | 24.37 | 24.46 | 24.37 | 24.43 | 2,361 | +0.22(+0.91%) |
Mar 12, 2019 | 24.26 | 24.29 | 24.20 | 24.21 | 10,454 | +0.02(+0.09%) |
Mar 11, 2019 | 24.01 | 24.19 | 24.01 | 24.19 | 8,648 | +0.20(+0.82%) |
Mar 08, 2019 | 23.83 | 23.99 | 23.83 | 23.99 | 7,401 | -0.09(-0.38%) |
Mar 07, 2019 | 24.26 | 24.26 | 24.06 | 24.09 | 14,354 | -0.37(-1.50%) |
Mar 06, 2019 | 24.53 | 24.53 | 24.38 | 24.45 | 7,965 | -0.08(-0.31%) |
Mar 05, 2019 | 24.45 | 24.59 | 24.45 | 24.53 | 8,159 | +0.07(+0.28%) |
Mar 04, 2019 | 24.57 | 24.58 | 24.44 | 24.46 | 16,270 | -0.13(-0.51%) |
Mar 01, 2019 | 24.60 | 24.62 | 24.50 | 24.59 | 17,740 | +0.12(+0.49%) |
Feb 28, 2019 | 24.51 | 24.56 | 24.41 | 24.47 | 15,689 | -0.16(-0.63%) |
Feb 27, 2019 | 24.54 | 24.67 | 24.54 | 24.62 | 127,617 | +0.01(+0.06%) |
Feb 26, 2019 | 24.55 | 24.61 | 24.53 | 24.61 | 5,930 | +0.19(+0.76%) |
Feb 25, 2019 | 24.56 | 24.56 | 24.39 | 24.42 | 54,397 | +0.00(+0.02%) |
Feb 22, 2019 | 24.33 | 24.43 | 24.33 | 24.42 | 8,811 | +0.18(+0.74%) |
Feb 21, 2019 | 24.41 | 24.41 | 24.19 | 24.24 | 152,198 | -0.14(-0.59%) |
Feb 20, 2019 | 24.32 | 24.50 | 24.32 | 24.39 | 15,488 | -0.02(-0.07%) |
Feb 19, 2019 | 24.17 | 24.41 | 24.17 | 24.40 | 15,541 | +0.16(+0.67%) |
Feb 15, 2019 | 24.13 | 24.25 | 24.13 | 24.24 | 8,106 | +0.26(+1.07%) |
Feb 14, 2019 | 23.91 | 24.05 | 23.91 | 23.98 | 16,053 | +0.02(+0.09%) |
Feb 13, 2019 | 23.99 | 24.03 | 23.96 | 23.96 | 14,957 | +0.10(+0.41%) |
Feb 12, 2019 | 23.85 | 23.94 | 23.82 | 23.87 | 7,150 | +0.27(+1.15%) |
Feb 11, 2019 | 23.57 | 23.59 | 23.54 | 23.59 | 4,852 | -0.05(-0.22%) |
Feb 08, 2019 | 23.54 | 23.64 | 23.47 | 23.64 | 9,633 | -0.09(-0.38%) |
Feb 07, 2019 | 23.69 | 23.76 | 23.69 | 23.74 | 10,626 | -0.26(-1.08%) |
Feb 06, 2019 | 24.11 | 24.11 | 23.94 | 23.99 | 12,593 | -0.10(-0.43%) |
Feb 05, 2019 | 24.10 | 24.19 | 24.06 | 24.10 | 38,628 | +0.05(+0.21%) |
Feb 04, 2019 | 23.99 | 24.07 | 23.95 | 24.05 | 6,634 | +0.14(+0.57%) |