Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 25.32 | 25.36 | 25.15 | 25.35 | 239,000 | -0.03(-0.12%) |
Mar 28, 2019 | 25.19 | 25.70 | 25.19 | 25.38 | 203,942 | -0.12(-0.47%) |
Mar 27, 2019 | 25.33 | 25.50 | 25.22 | 25.50 | 59,192 | +0.16(+0.63%) |
Mar 26, 2019 | 25.08 | 25.34 | 25.05 | 25.34 | 42,220 | +0.27(+1.08%) |
Mar 25, 2019 | 25.01 | 25.10 | 25.00 | 25.07 | 47,356 | +0.03(+0.12%) |
Mar 22, 2019 | 25.01 | 25.08 | 25.00 | 25.04 | 57,200 | +0.00(+0.00%) |
Mar 21, 2019 | 25.01 | 25.13 | 25.00 | 25.04 | 77,371 | +0.12(+0.48%) |
Mar 20, 2019 | 24.95 | 25.13 | 24.74 | 24.92 | 76,063 | +0.01(+0.04%) |
Mar 19, 2019 | 25.04 | 25.04 | 24.85 | 24.91 | 38,968 | +0.01(+0.04%) |
Mar 18, 2019 | 25.00 | 25.07 | 24.89 | 24.90 | 60,346 | +0.00(+0.00%) |
Mar 15, 2019 | 24.79 | 24.94 | 24.75 | 24.90 | 30,100 | +0.04(+0.16%) |
Mar 14, 2019 | 24.75 | 24.89 | 24.61 | 24.86 | 39,354 | +0.14(+0.57%) |
Mar 13, 2019 | 24.63 | 24.76 | 24.55 | 24.72 | 77,798 | +0.04(+0.18%) |
Mar 12, 2019 | 24.68 | 24.79 | 24.64 | 24.68 | 36,637 | +0.03(+0.10%) |
Mar 11, 2019 | 24.83 | 24.84 | 24.59 | 24.65 | 41,152 | -0.19(-0.76%) |
Mar 08, 2019 | 24.50 | 24.90 | 24.47 | 24.84 | 154,600 | +0.39(+1.60%) |
Mar 07, 2019 | 24.65 | 24.75 | 24.35 | 24.45 | 70,781 | -0.07(-0.29%) |
Mar 06, 2019 | 24.08 | 24.55 | 23.69 | 24.52 | 76,097 | +0.37(+1.53%) |
Mar 05, 2019 | 24.01 | 24.15 | 23.13 | 24.15 | 124,906 | +0.02(+0.08%) |
Mar 04, 2019 | 25.13 | 25.14 | 24.02 | 24.13 | 81,899 | -1.09(-4.32%) |
Mar 01, 2019 | 25.12 | 25.22 | 25.03 | 25.22 | 114,600 | +0.08(+0.32%) |
Feb 28, 2019 | 24.78 | 25.14 | 24.76 | 25.14 | 192,729 | +0.24(+0.96%) |
Feb 27, 2019 | 24.80 | 24.95 | 24.71 | 24.90 | 45,025 | +0.08(+0.32%) |
Feb 26, 2019 | 24.84 | 24.92 | 24.76 | 24.82 | 53,644 | -0.03(-0.12%) |
Feb 25, 2019 | 24.96 | 24.99 | 24.77 | 24.85 | 49,284 | -0.10(-0.40%) |
Feb 22, 2019 | 24.64 | 24.95 | 24.63 | 24.95 | 86,100 | +0.35(+1.42%) |
Feb 21, 2019 | 24.51 | 24.68 | 24.45 | 24.60 | 77,941 | +0.13(+0.53%) |
Feb 20, 2019 | 24.37 | 24.64 | 24.36 | 24.47 | 45,528 | +0.07(+0.29%) |
Feb 19, 2019 | 24.40 | 24.63 | 24.20 | 24.40 | 198,943 | -0.08(-0.33%) |
Feb 15, 2019 | 24.39 | 24.67 | 24.25 | 24.48 | 185,200 | -0.02(-0.08%) |
Feb 14, 2019 | 23.00 | 24.91 | 22.81 | 24.50 | 222,128 | +1.00(+4.26%) |
Feb 13, 2019 | 23.48 | 23.66 | 23.23 | 23.50 | 45,798 | +0.10(+0.43%) |
Feb 12, 2019 | 23.12 | 23.50 | 22.77 | 23.40 | 33,420 | +0.23(+0.99%) |
Feb 11, 2019 | 23.23 | 23.38 | 23.12 | 23.17 | 37,149 | -0.13(-0.56%) |
Feb 08, 2019 | 23.24 | 23.30 | 22.61 | 23.30 | 36,500 | +0.17(+0.73%) |
Feb 07, 2019 | 23.48 | 23.58 | 23.11 | 23.13 | 34,459 | -0.54(-2.28%) |
Feb 06, 2019 | 23.65 | 23.80 | 23.28 | 23.67 | 44,281 | +0.00(+0.00%) |
Feb 05, 2019 | 23.62 | 23.99 | 23.50 | 23.67 | 53,584 | +0.04(+0.17%) |
Feb 04, 2019 | 23.61 | 23.85 | 23.48 | 23.63 | 42,652 | -0.03(-0.13%) |
Feb 01, 2019 | 23.32 | 23.88 | 23.30 | 23.66 | 58,500 | +0.01(+0.04%) |
Jan 31, 2019 | 22.55 | 23.65 | 22.55 | 23.65 | 200,099 | +1.23(+5.49%) |
Jan 30, 2019 | 22.43 | 22.62 | 22.21 | 22.42 | 50,982 | -0.02(-0.09%) |
Jan 29, 2019 | 22.39 | 22.55 | 22.20 | 22.44 | 49,128 | +0.14(+0.63%) |
Jan 28, 2019 | 21.55 | 22.30 | 21.51 | 22.30 | 36,011 | +0.65(+3.00%) |
Jan 25, 2019 | 21.30 | 21.78 | 21.30 | 21.65 | 31,700 | +0.12(+0.56%) |
Jan 24, 2019 | 21.75 | 21.80 | 21.43 | 21.53 | 40,916 | -0.54(-2.45%) |
Jan 23, 2019 | 22.04 | 22.12 | 21.96 | 22.07 | 26,739 | -0.05(-0.23%) |
Jan 22, 2019 | 22.35 | 22.35 | 22.00 | 22.12 | 47,414 | -0.23(-1.03%) |
Jan 18, 2019 | 22.27 | 22.39 | 22.20 | 22.35 | 20,700 | +0.08(+0.36%) |
Jan 17, 2019 | 22.29 | 22.30 | 22.08 | 22.27 | 42,806 | -0.02(-0.09%) |
Jan 16, 2019 | 22.18 | 22.29 | 22.11 | 22.29 | 41,872 | +0.07(+0.32%) |
Jan 15, 2019 | 22.38 | 22.38 | 22.00 | 22.22 | 41,986 | -0.02(-0.09%) |
Jan 14, 2019 | 22.23 | 22.44 | 22.07 | 22.24 | 34,359 | -0.04(-0.18%) |
Jan 11, 2019 | 22.10 | 22.29 | 21.91 | 22.28 | 35,900 | +0.25(+1.13%) |
Jan 10, 2019 | 22.19 | 22.24 | 21.93 | 22.03 | 34,170 | -0.25(-1.12%) |
Jan 09, 2019 | 21.87 | 22.28 | 21.87 | 22.28 | 33,964 | +0.09(+0.41%) |
Jan 08, 2019 | 22.09 | 22.19 | 21.85 | 22.19 | 53,982 | +0.27(+1.23%) |
Jan 07, 2019 | 22.20 | 22.20 | 21.66 | 21.92 | 45,582 | +0.02(+0.09%) |
Jan 04, 2019 | 21.64 | 21.99 | 21.58 | 21.90 | 37,100 | +0.44(+2.05%) |
Jan 03, 2019 | 20.93 | 21.58 | 20.60 | 21.46 | 60,124 | +0.55(+2.63%) |