Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 25.28 | 25.38 | 25.12 | 25.37 | 6,947 | +0.37(+1.48%) |
Mar 28, 2019 | 25.00 | 25.03 | 24.85 | 25.00 | 3,565 | +0.10(+0.40%) |
Mar 27, 2019 | 24.94 | 24.94 | 24.78 | 24.90 | 17,453 | +0.20(+0.81%) |
Mar 26, 2019 | 24.81 | 24.92 | 24.68 | 24.70 | 7,146 | -0.09(-0.36%) |
Mar 25, 2019 | 24.41 | 24.79 | 24.41 | 24.79 | 10,750 | +0.12(+0.49%) |
Mar 22, 2019 | 25.37 | 25.37 | 24.67 | 24.67 | 8,305 | -0.74(-2.91%) |
Mar 21, 2019 | 25.01 | 25.41 | 25.01 | 25.41 | 2,339 | -0.11(-0.43%) |
Mar 19, 2019 | 25.55 | 25.57 | 25.38 | 25.52 | 4,841 | +0.06(+0.24%) |
Mar 18, 2019 | 25.59 | 25.59 | 25.41 | 25.46 | 9,247 | +0.21(+0.83%) |
Mar 15, 2019 | 25.05 | 25.33 | 25.05 | 25.25 | 6,250 | +0.33(+1.32%) |
Mar 14, 2019 | 25.08 | 25.08 | 24.82 | 24.92 | 3,206 | -0.08(-0.32%) |
Mar 13, 2019 | 25.10 | 25.13 | 24.93 | 25.00 | 11,321 | -0.10(-0.40%) |
Mar 12, 2019 | 25.32 | 25.32 | 25.10 | 25.10 | 2,303 | -0.03(-0.12%) |
Mar 11, 2019 | 24.92 | 25.19 | 24.82 | 25.13 | 15,494 | +0.73(+2.99%) |
Mar 08, 2019 | 24.00 | 24.49 | 24.00 | 24.40 | 58,159 | -0.42(-1.69%) |
Mar 07, 2019 | 25.39 | 25.39 | 24.74 | 24.82 | 27,896 | -0.71(-2.78%) |
Mar 06, 2019 | 25.75 | 25.75 | 25.50 | 25.53 | 19,578 | -0.14(-0.55%) |
Mar 05, 2019 | 25.30 | 25.76 | 25.30 | 25.67 | 44,781 | +0.51(+2.03%) |
Mar 04, 2019 | 25.36 | 25.36 | 24.92 | 25.16 | 27,089 | +0.12(+0.48%) |
Mar 01, 2019 | 24.87 | 25.14 | 24.87 | 25.04 | 23,020 | +0.37(+1.50%) |
Feb 28, 2019 | 24.68 | 24.81 | 24.50 | 24.67 | 6,324 | -0.05(-0.20%) |
Feb 27, 2019 | 24.73 | 24.78 | 24.59 | 24.72 | 35,853 | -0.09(-0.36%) |
Feb 26, 2019 | 24.84 | 24.84 | 24.65 | 24.81 | 26,600 | -0.13(-0.52%) |
Feb 25, 2019 | 24.55 | 25.01 | 24.55 | 24.94 | 39,980 | +0.55(+2.26%) |
Feb 22, 2019 | 24.09 | 24.39 | 24.09 | 24.39 | 6,711 | +0.56(+2.35%) |
Feb 21, 2019 | 23.88 | 23.94 | 23.75 | 23.83 | 11,321 | -0.15(-0.63%) |
Feb 20, 2019 | 23.99 | 24.19 | 23.96 | 23.98 | 4,836 | +0.14(+0.59%) |
Feb 19, 2019 | 23.47 | 23.87 | 23.47 | 23.84 | 10,072 | +0.34(+1.45%) |
Feb 15, 2019 | 23.50 | 23.50 | 23.50 | 0 | -0.35(-1.47%) | |
Feb 14, 2019 | 23.87 | 23.87 | 23.75 | 23.85 | 6,877 | +0.03(+0.13%) |
Feb 13, 2019 | 23.80 | 23.95 | 23.80 | 23.82 | 3,143 | +0.23(+0.97%) |
Feb 12, 2019 | 23.41 | 23.67 | 23.41 | 23.59 | 12,804 | +0.20(+0.86%) |
Feb 11, 2019 | 23.49 | 23.49 | 23.39 | 23.39 | 2,885 | +0.13(+0.56%) |
Feb 08, 2019 | 23.01 | 23.26 | 23.01 | 23.26 | 615 | +0.04(+0.17%) |
Feb 07, 2019 | 23.69 | 23.69 | 23.05 | 23.22 | 19,866 | -0.40(-1.69%) |
Feb 06, 2019 | 23.79 | 23.79 | 23.62 | 23.62 | 16,102 | -0.06(-0.25%) |
Feb 05, 2019 | 23.50 | 23.71 | 23.50 | 23.68 | 10,392 | +0.42(+1.81%) |
Feb 04, 2019 | 23.28 | 23.30 | 23.20 | 23.26 | 4,299 | +0.10(+0.43%) |
Feb 01, 2019 | 23.27 | 23.29 | 23.14 | 23.16 | 4,244 | -0.11(-0.47%) |
Jan 31, 2019 | 23.13 | 23.34 | 23.07 | 23.27 | 5,573 | +0.36(+1.57%) |
Jan 30, 2019 | 23.01 | 23.01 | 22.77 | 22.91 | 6,379 | +0.11(+0.48%) |
Jan 29, 2019 | 22.76 | 22.85 | 22.76 | 22.80 | 3,923 | -0.10(-0.44%) |
Jan 28, 2019 | 22.97 | 22.97 | 22.75 | 22.90 | 2,029 | -0.03(-0.13%) |
Jan 25, 2019 | 22.80 | 23.06 | 22.80 | 22.93 | 50,825 | +0.25(+1.10%) |
Jan 24, 2019 | 22.67 | 22.68 | 22.59 | 22.68 | 6,264 | +0.24(+1.07%) |
Jan 23, 2019 | 22.46 | 22.61 | 22.38 | 22.44 | 1,925 | +0.18(+0.81%) |
Jan 22, 2019 | 22.81 | 22.81 | 22.20 | 22.26 | 21,348 | -0.67(-2.92%) |
Jan 21, 2019 | 23.00 | 23.00 | 22.90 | 22.93 | 8,072 | +0.02(+0.09%) |
Jan 18, 2019 | 22.83 | 22.97 | 22.70 | 22.91 | 29,951 | +0.41(+1.82%) |
Jan 17, 2019 | 22.30 | 22.66 | 22.30 | 22.50 | 41,208 | +0.11(+0.49%) |
Jan 16, 2019 | 22.27 | 22.43 | 22.20 | 22.39 | 20,091 | +0.70(+3.23%) |
Jan 14, 2019 | 21.89 | 21.89 | 21.60 | 21.69 | 16,194 | -0.43(-1.94%) |
Jan 11, 2019 | 22.20 | 22.20 | 21.98 | 22.12 | 2,852 | -0.09(-0.41%) |
Jan 10, 2019 | 22.14 | 22.22 | 21.92 | 22.21 | 7,389 | +0.08(+0.36%) |
Jan 09, 2019 | 21.95 | 22.21 | 21.79 | 22.13 | 6,191 | +0.45(+2.08%) |
Jan 08, 2019 | 21.71 | 21.71 | 21.38 | 21.68 | 3,995 | +0.23(+1.07%) |
Jan 07, 2019 | 21.18 | 21.46 | 21.18 | 21.45 | 5,321 | +0.28(+1.32%) |
Jan 04, 2019 | 20.81 | 21.31 | 20.72 | 21.17 | 6,866 | +0.89(+4.39%) |
Jan 03, 2019 | 20.54 | 20.65 | 20.27 | 20.28 | 11,144 | -0.82(-3.89%) |