Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 25.50 | 25.52 | 25.48 | 25.48 | 2,937 | +0.10(+0.40%) |
Mar 28, 2019 | 25.38 | 25.38 | 25.38 | 25.38 | 92 | +0.03(+0.12%) |
Mar 27, 2019 | 25.34 | 25.35 | 25.34 | 25.35 | 473 | -0.08(-0.32%) |
Mar 26, 2019 | 25.43 | 25.43 | 25.43 | 25.43 | 2,525 | +0.11(+0.45%) |
Mar 25, 2019 | 25.22 | 25.37 | 25.22 | 25.32 | 1,426 | +0.04(+0.17%) |
Mar 22, 2019 | 25.61 | 25.61 | 25.27 | 25.27 | 629 | -0.56(-2.16%) |
Mar 21, 2019 | 25.74 | 25.88 | 25.74 | 25.83 | 2,652 | -0.03(-0.11%) |
Mar 20, 2019 | 25.71 | 25.86 | 25.71 | 25.86 | 661 | +0.13(+0.50%) |
Mar 19, 2019 | 25.87 | 25.87 | 25.73 | 25.73 | 552 | -0.05(-0.20%) |
Mar 18, 2019 | 25.83 | 25.83 | 25.78 | 25.78 | 639 | +0.10(+0.37%) |
Mar 15, 2019 | 25.69 | 25.76 | 25.69 | 25.69 | 209 | +0.19(+0.75%) |
Mar 14, 2019 | 25.60 | 25.60 | 25.46 | 25.50 | 1,342 | -0.14(-0.56%) |
Mar 13, 2019 | 25.36 | 25.75 | 25.31 | 25.64 | 7,110 | +0.36(+1.43%) |
Mar 12, 2019 | 25.24 | 25.37 | 25.24 | 25.28 | 6,610 | +0.16(+0.63%) |
Mar 11, 2019 | 25.27 | 25.27 | 25.12 | 25.12 | 516 | +0.00(+0.00%) |
Mar 08, 2019 | 25.06 | 25.12 | 25.06 | 25.12 | 104 | -0.04(-0.16%) |
Mar 07, 2019 | 25.26 | 25.26 | 25.15 | 25.16 | 2,175 | -0.23(-0.90%) |
Mar 06, 2019 | 25.49 | 25.49 | 25.39 | 25.39 | 395 | -0.23(-0.89%) |
Mar 05, 2019 | 25.55 | 25.65 | 25.55 | 25.61 | 909 | +0.05(+0.21%) |
Mar 04, 2019 | 25.68 | 25.68 | 25.56 | 25.56 | 158 | -0.20(-0.78%) |
Mar 01, 2019 | 25.79 | 25.79 | 25.76 | 25.76 | 104 | +0.10(+0.37%) |
Feb 28, 2019 | 25.65 | 25.67 | 25.65 | 25.67 | 145 | -0.01(-0.04%) |
Feb 27, 2019 | 25.63 | 25.69 | 25.63 | 25.68 | 6,084 | -0.05(-0.19%) |
Feb 26, 2019 | 25.67 | 25.73 | 25.67 | 25.73 | 216 | +0.08(+0.32%) |
Feb 25, 2019 | 25.72 | 25.72 | 25.64 | 25.64 | 283 | +0.03(+0.12%) |
Feb 22, 2019 | 25.61 | 25.61 | 25.61 | 25.61 | 104 | +0.13(+0.51%) |
Feb 21, 2019 | 25.52 | 25.52 | 25.48 | 25.48 | 247 | -0.07(-0.28%) |
Feb 20, 2019 | 25.65 | 25.66 | 25.56 | 25.56 | 1,122 | +0.02(+0.07%) |
Feb 19, 2019 | 25.34 | 25.54 | 25.34 | 25.54 | 223 | +0.20(+0.79%) |
Feb 15, 2019 | 25.36 | 25.37 | 25.25 | 25.34 | 314 | +0.24(+0.97%) |
Feb 14, 2019 | 25.09 | 25.09 | 25.09 | 25.09 | 110 | +0.03(+0.13%) |
Feb 13, 2019 | 25.12 | 25.12 | 25.06 | 25.06 | 4,408 | -0.08(-0.34%) |
Feb 12, 2019 | 25.05 | 25.15 | 25.05 | 25.15 | 371 | +0.26(+1.05%) |
Feb 11, 2019 | 24.92 | 24.92 | 24.86 | 24.88 | 222 | +0.17(+0.69%) |
Feb 08, 2019 | 24.74 | 24.76 | 24.71 | 24.71 | 314 | -0.18(-0.73%) |
Feb 07, 2019 | 24.91 | 24.91 | 24.89 | 24.89 | 340 | -0.32(-1.29%) |
Feb 06, 2019 | 25.15 | 25.22 | 25.15 | 25.22 | 109 | +0.03(+0.11%) |
Feb 05, 2019 | 25.24 | 25.24 | 25.19 | 25.19 | 194 | +0.33(+1.32%) |
Feb 04, 2019 | 24.91 | 24.95 | 24.86 | 24.86 | 209 | +0.13(+0.52%) |
Feb 01, 2019 | 24.76 | 24.82 | 24.73 | 24.73 | 419 | -0.16(-0.65%) |
Jan 31, 2019 | 24.71 | 24.90 | 24.71 | 24.89 | 5,050 | -0.06(-0.23%) |
Jan 30, 2019 | 24.53 | 24.95 | 24.50 | 24.95 | 53,883 | +0.51(+2.07%) |
Jan 29, 2019 | 24.50 | 24.50 | 24.45 | 24.45 | 52,563 | +0.16(+0.67%) |
Jan 28, 2019 | 24.30 | 24.35 | 24.28 | 24.28 | 419 | -0.26(-1.05%) |
Jan 25, 2019 | 24.48 | 24.54 | 24.48 | 24.54 | 629 | +0.28(+1.14%) |
Jan 24, 2019 | 24.26 | 24.26 | 24.26 | 24.26 | 0 | -0.10(-0.39%) |
Jan 23, 2019 | 24.38 | 24.42 | 24.20 | 24.36 | 2,733 | +0.11(+0.45%) |
Jan 22, 2019 | 24.21 | 24.25 | 24.21 | 24.25 | 282 | -0.46(-1.85%) |
Jan 18, 2019 | 24.54 | 24.85 | 24.53 | 24.71 | 7,553 | +0.48(+2.00%) |
Jan 17, 2019 | 24.24 | 24.24 | 24.22 | 24.22 | 111 | +0.12(+0.51%) |
Jan 16, 2019 | 24.10 | 24.10 | 24.10 | 24.10 | 0 | +0.02(+0.09%) |
Jan 15, 2019 | 24.09 | 24.09 | 24.06 | 24.08 | 209 | +0.05(+0.22%) |
Jan 14, 2019 | 23.95 | 24.04 | 23.95 | 24.03 | 735 | -0.10(-0.40%) |
Jan 11, 2019 | 24.04 | 24.12 | 24.03 | 24.12 | 734 | +0.18(+0.74%) |
Jan 10, 2019 | 24.06 | 24.06 | 23.95 | 23.95 | 490 | -0.05(-0.19%) |
Jan 09, 2019 | 23.93 | 23.99 | 23.93 | 23.99 | 104 | +0.29(+1.22%) |
Jan 08, 2019 | 23.65 | 23.70 | 23.65 | 23.70 | 304 | +0.15(+0.63%) |
Jan 07, 2019 | 23.46 | 23.55 | 23.46 | 23.55 | 311 | +0.19(+0.82%) |
Jan 04, 2019 | 23.36 | 23.36 | 23.36 | 23.36 | 104 | +0.53(+2.32%) |
Jan 03, 2019 | 22.90 | 22.90 | 22.78 | 22.83 | 611 | -0.32(-1.37%) |