Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 25.15 | 25.15 | 24.96 | 25.02 | 88,015 | +0.08(+0.33%) |
Mar 28, 2019 | 24.93 | 24.98 | 24.82 | 24.94 | 138,147 | +0.05(+0.20%) |
Mar 27, 2019 | 24.99 | 25.05 | 24.76 | 24.89 | 66,768 | -0.08(-0.33%) |
Mar 26, 2019 | 24.90 | 25.03 | 24.85 | 24.97 | 97,761 | +0.24(+0.98%) |
Mar 25, 2019 | 24.76 | 24.82 | 24.64 | 24.73 | 160,021 | -0.08(-0.30%) |
Mar 22, 2019 | 25.10 | 25.14 | 24.79 | 24.80 | 182,736 | -0.38(-1.53%) |
Mar 21, 2019 | 24.89 | 25.22 | 24.89 | 25.19 | 177,005 | +0.21(+0.84%) |
Mar 20, 2019 | 25.01 | 25.13 | 24.90 | 24.98 | 103,791 | -0.06(-0.23%) |
Mar 19, 2019 | 25.23 | 25.23 | 24.94 | 25.04 | 138,494 | -0.03(-0.13%) |
Mar 18, 2019 | 25.01 | 25.14 | 24.99 | 25.07 | 120,413 | +0.06(+0.23%) |
Mar 15, 2019 | 24.94 | 25.04 | 24.89 | 25.01 | 119,629 | +0.13(+0.53%) |
Mar 14, 2019 | 24.89 | 24.92 | 24.81 | 24.88 | 102,515 | +0.02(+0.07%) |
Mar 13, 2019 | 24.79 | 24.91 | 24.75 | 24.86 | 132,606 | +0.15(+0.63%) |
Mar 12, 2019 | 24.69 | 24.81 | 24.66 | 24.71 | 136,325 | +0.07(+0.28%) |
Mar 11, 2019 | 24.41 | 24.69 | 24.41 | 24.64 | 101,462 | +0.26(+1.08%) |
Mar 08, 2019 | 24.33 | 24.38 | 24.18 | 24.38 | 112,863 | -0.06(-0.24%) |
Mar 07, 2019 | 24.57 | 24.57 | 24.34 | 24.43 | 108,096 | -0.11(-0.44%) |
Mar 06, 2019 | 24.68 | 24.68 | 24.50 | 24.54 | 95,871 | -0.07(-0.30%) |
Mar 05, 2019 | 24.67 | 24.68 | 24.57 | 24.61 | 107,125 | -0.04(-0.17%) |
Mar 04, 2019 | 24.74 | 24.75 | 24.42 | 24.66 | 175,855 | +0.06(+0.23%) |
Mar 01, 2019 | 24.66 | 24.68 | 24.50 | 24.60 | 141,715 | +0.07(+0.27%) |
Feb 28, 2019 | 24.57 | 24.59 | 24.47 | 24.53 | 100,173 | -0.05(-0.20%) |
Feb 27, 2019 | 24.55 | 24.59 | 24.46 | 24.58 | 93,534 | -0.02(-0.07%) |
Feb 26, 2019 | 24.63 | 24.65 | 24.55 | 24.60 | 102,122 | -0.06(-0.23%) |
Feb 25, 2019 | 24.72 | 24.75 | 24.62 | 24.66 | 138,243 | +0.03(+0.13%) |
Feb 22, 2019 | 24.60 | 24.65 | 24.54 | 24.62 | 95,406 | +0.07(+0.27%) |
Feb 21, 2019 | 24.70 | 24.70 | 24.50 | 24.56 | 108,971 | -0.17(-0.70%) |
Feb 20, 2019 | 24.66 | 24.73 | 24.62 | 24.73 | 113,314 | +0.12(+0.47%) |
Feb 19, 2019 | 24.52 | 24.71 | 24.50 | 24.61 | 156,735 | +0.07(+0.27%) |
Feb 15, 2019 | 24.47 | 24.59 | 24.47 | 24.55 | 162,081 | +0.14(+0.57%) |
Feb 14, 2019 | 24.40 | 24.47 | 24.33 | 24.41 | 132,888 | -0.03(-0.13%) |
Feb 13, 2019 | 24.47 | 24.52 | 24.39 | 24.44 | 169,227 | +0.02(+0.07%) |
Feb 12, 2019 | 24.38 | 24.46 | 24.35 | 24.43 | 117,642 | +0.15(+0.61%) |
Feb 11, 2019 | 24.31 | 24.31 | 24.19 | 24.28 | 118,439 | +0.03(+0.14%) |
Feb 08, 2019 | 24.18 | 24.24 | 24.07 | 24.24 | 124,016 | +0.03(+0.14%) |
Feb 07, 2019 | 24.31 | 24.31 | 24.08 | 24.21 | 95,601 | -0.17(-0.71%) |
Feb 06, 2019 | 24.36 | 24.44 | 24.36 | 24.38 | 144,138 | -0.01(-0.03%) |
Feb 05, 2019 | 24.33 | 24.42 | 24.31 | 24.39 | 99,722 | +0.06(+0.24%) |
Feb 04, 2019 | 24.28 | 24.33 | 24.14 | 24.33 | 57,122 | +0.08(+0.34%) |
Feb 01, 2019 | 24.30 | 24.33 | 24.17 | 24.25 | 160,020 | +0.01(+0.03%) |
Jan 31, 2019 | 24.01 | 24.25 | 23.98 | 24.24 | 103,899 | +0.17(+0.72%) |
Jan 30, 2019 | 23.93 | 24.14 | 23.85 | 24.07 | 75,207 | +0.21(+0.89%) |
Jan 29, 2019 | 23.87 | 23.90 | 23.76 | 23.86 | 64,323 | +0.08(+0.32%) |
Jan 28, 2019 | 23.80 | 23.83 | 23.65 | 23.78 | 104,076 | -0.09(-0.38%) |
Jan 25, 2019 | 23.87 | 23.92 | 23.82 | 23.87 | 54,795 | +0.12(+0.49%) |
Jan 24, 2019 | 23.77 | 23.77 | 23.61 | 23.76 | 96,345 | +0.02(+0.07%) |
Jan 23, 2019 | 23.79 | 23.82 | 23.57 | 23.74 | 107,015 | +0.03(+0.14%) |
Jan 22, 2019 | 23.82 | 23.84 | 23.57 | 23.71 | 113,500 | -0.16(-0.69%) |
Jan 18, 2019 | 23.87 | 23.91 | 23.73 | 23.87 | 125,592 | +0.22(+0.94%) |
Jan 17, 2019 | 23.49 | 23.69 | 23.47 | 23.65 | 76,216 | +0.10(+0.42%) |
Jan 16, 2019 | 23.49 | 23.63 | 23.48 | 23.55 | 92,596 | +0.06(+0.25%) |
Jan 15, 2019 | 23.35 | 23.51 | 23.31 | 23.49 | 50,883 | +0.15(+0.64%) |
Jan 14, 2019 | 23.27 | 23.35 | 23.24 | 23.34 | 101,975 | -0.05(-0.21%) |
Jan 11, 2019 | 23.32 | 23.39 | 23.25 | 23.39 | 115,893 | +0.00(+0.00%) |
Jan 10, 2019 | 23.25 | 23.42 | 23.14 | 23.39 | 89,615 | +0.07(+0.28%) |
Jan 09, 2019 | 23.36 | 23.39 | 23.20 | 23.33 | 103,285 | +0.10(+0.43%) |
Jan 08, 2019 | 23.22 | 23.29 | 23.07 | 23.23 | 125,713 | +0.17(+0.75%) |
Jan 07, 2019 | 22.91 | 23.19 | 22.85 | 23.06 | 133,973 | +0.16(+0.72%) |
Jan 04, 2019 | 22.61 | 22.91 | 22.55 | 22.89 | 74,918 | +0.62(+2.78%) |
Jan 03, 2019 | 22.42 | 22.55 | 22.27 | 22.27 | 129,418 | -0.31(-1.35%) |