Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 25.85 | 26.05 | 25.62 | 25.69 | 30,730 | +0.03(+0.10%) |
Mar 28, 2019 | 26.05 | 26.05 | 25.62 | 25.66 | 63,126 | +0.06(+0.22%) |
Mar 27, 2019 | 25.55 | 25.67 | 25.51 | 25.61 | 108,131 | +0.09(+0.34%) |
Mar 26, 2019 | 25.55 | 25.55 | 25.49 | 25.52 | 6,044 | +0.12(+0.49%) |
Mar 25, 2019 | 25.43 | 25.60 | 25.40 | 25.40 | 31,940 | -0.06(-0.22%) |
Mar 22, 2019 | 25.50 | 25.51 | 25.46 | 25.46 | 841 | -0.02(-0.09%) |
Mar 21, 2019 | 25.48 | 25.48 | 25.46 | 25.48 | 2,150 | +0.10(+0.38%) |
Mar 20, 2019 | 25.51 | 25.54 | 25.38 | 25.38 | 2,700 | -0.16(-0.64%) |
Mar 19, 2019 | 25.65 | 25.70 | 25.55 | 25.55 | 8,689 | -0.04(-0.16%) |
Mar 18, 2019 | 25.44 | 25.59 | 25.44 | 25.59 | 6,236 | +0.13(+0.52%) |
Mar 15, 2019 | 25.49 | 25.49 | 25.44 | 25.46 | 1,368 | +0.03(+0.10%) |
Mar 14, 2019 | 25.42 | 25.43 | 25.40 | 25.43 | 3,335 | -0.10(-0.40%) |
Mar 13, 2019 | 25.45 | 25.56 | 25.45 | 25.53 | 12,636 | +0.16(+0.64%) |
Mar 12, 2019 | 25.33 | 25.42 | 25.21 | 25.37 | 2,958 | +0.00(+0.00%) |
Mar 11, 2019 | 25.35 | 25.43 | 25.33 | 25.37 | 20,705 | -0.04(-0.17%) |
Mar 08, 2019 | 25.39 | 25.44 | 25.39 | 25.41 | 2,525 | +0.09(+0.36%) |
Mar 07, 2019 | 25.27 | 25.42 | 25.27 | 25.32 | 20,362 | +0.03(+0.11%) |
Mar 06, 2019 | 25.31 | 25.32 | 25.18 | 25.29 | 3,033 | +0.02(+0.09%) |
Mar 05, 2019 | 25.31 | 25.31 | 25.18 | 25.27 | 9,767 | +0.04(+0.15%) |
Mar 04, 2019 | 25.21 | 25.28 | 25.18 | 25.23 | 2,426 | +0.06(+0.23%) |
Mar 01, 2019 | 25.36 | 25.36 | 25.18 | 25.18 | 7,261 | -0.12(-0.49%) |
Feb 28, 2019 | 25.02 | 25.31 | 25.02 | 25.30 | 4,593 | +0.05(+0.19%) |
Feb 27, 2019 | 25.25 | 25.28 | 25.23 | 25.25 | 2,873 | +0.00(+0.00%) |
Feb 26, 2019 | 25.21 | 25.30 | 25.21 | 25.25 | 12,800 | +0.15(+0.59%) |
Feb 25, 2019 | 25.16 | 25.31 | 25.10 | 25.10 | 11,823 | -0.07(-0.29%) |
Feb 22, 2019 | 25.25 | 25.25 | 25.16 | 25.18 | 16,943 | -0.08(-0.30%) |
Feb 21, 2019 | 25.23 | 25.28 | 25.22 | 25.25 | 11,522 | +0.01(+0.05%) |
Feb 20, 2019 | 25.24 | 25.27 | 25.14 | 25.24 | 7,166 | +0.01(+0.05%) |
Feb 19, 2019 | 25.19 | 25.27 | 25.19 | 25.23 | 7,690 | +0.04(+0.15%) |
Feb 15, 2019 | 25.26 | 25.28 | 25.15 | 25.19 | 3,999 | +0.02(+0.07%) |
Feb 14, 2019 | 25.18 | 25.25 | 25.10 | 25.17 | 57,651 | +0.01(+0.06%) |
Feb 13, 2019 | 25.20 | 25.26 | 25.15 | 25.16 | 7,045 | -0.05(-0.19%) |
Feb 12, 2019 | 25.13 | 25.27 | 25.13 | 25.20 | 11,221 | +0.12(+0.49%) |
Feb 11, 2019 | 25.29 | 25.29 | 25.06 | 25.08 | 8,973 | -0.01(-0.02%) |
Feb 08, 2019 | 25.06 | 25.10 | 25.06 | 25.09 | 1,789 | +0.05(+0.21%) |
Feb 07, 2019 | 24.89 | 25.04 | 24.89 | 25.03 | 850 | +0.06(+0.23%) |
Feb 06, 2019 | 24.90 | 25.03 | 24.90 | 24.98 | 8,440 | +0.11(+0.44%) |
Feb 05, 2019 | 24.87 | 24.93 | 24.82 | 24.87 | 10,544 | -0.08(-0.32%) |
Feb 04, 2019 | 25.12 | 25.12 | 24.92 | 24.95 | 3,626 | -0.07(-0.28%) |
Feb 01, 2019 | 24.92 | 25.07 | 24.92 | 25.02 | 2,736 | +0.09(+0.36%) |
Jan 31, 2019 | 24.88 | 24.96 | 24.81 | 24.93 | 30,188 | +0.00(+0.02%) |
Jan 30, 2019 | 25.01 | 25.01 | 24.83 | 24.92 | 27,393 | -0.09(-0.36%) |
Jan 29, 2019 | 24.95 | 25.06 | 24.95 | 25.01 | 17,588 | +0.12(+0.48%) |
Jan 28, 2019 | 25.05 | 25.05 | 24.87 | 24.89 | 6,807 | -0.09(-0.38%) |
Jan 25, 2019 | 24.90 | 25.10 | 24.86 | 24.99 | 76,405 | +0.08(+0.33%) |
Jan 24, 2019 | 24.75 | 24.96 | 24.75 | 24.91 | 3,279 | -0.10(-0.41%) |
Jan 23, 2019 | 25.01 | 25.01 | 24.96 | 25.01 | 817 | +0.05(+0.22%) |
Jan 22, 2019 | 24.88 | 24.96 | 24.87 | 24.96 | 22,687 | +0.12(+0.47%) |
Jan 18, 2019 | 24.89 | 24.89 | 24.76 | 24.84 | 18,522 | +0.03(+0.13%) |
Jan 17, 2019 | 24.80 | 24.82 | 24.78 | 24.80 | 1,661 | -0.02(-0.10%) |
Jan 16, 2019 | 25.04 | 25.04 | 24.76 | 24.83 | 4,039 | -0.08(-0.32%) |
Jan 15, 2019 | 24.94 | 24.94 | 24.80 | 24.91 | 12,056 | +0.01(+0.05%) |
Jan 14, 2019 | 25.25 | 25.25 | 24.86 | 24.90 | 38,282 | -0.06(-0.24%) |
Jan 11, 2019 | 24.96 | 24.96 | 24.90 | 24.96 | 1,789 | +0.03(+0.13%) |
Jan 10, 2019 | 24.72 | 25.08 | 24.72 | 24.92 | 22,615 | -0.01(-0.06%) |
Jan 09, 2019 | 24.98 | 24.99 | 24.91 | 24.94 | 19,608 | -0.06(-0.25%) |
Jan 08, 2019 | 25.06 | 25.06 | 24.97 | 25.00 | 2,167 | -0.04(-0.17%) |
Jan 07, 2019 | 25.14 | 25.41 | 24.97 | 25.04 | 24,331 | +0.01(+0.04%) |
Jan 04, 2019 | 25.41 | 25.41 | 25.01 | 25.03 | 25,258 | -0.04(-0.17%) |
Jan 03, 2019 | 25.16 | 25.16 | 25.07 | 25.07 | 1,774 | -0.14(-0.57%) |