Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 25.58 | 25.58 | 25.47 | 25.48 | 13,493 | -0.04(-0.16%) |
Mar 28, 2019 | 25.40 | 25.53 | 25.25 | 25.53 | 2,295 | +0.37(+1.46%) |
Mar 27, 2019 | 25.28 | 25.32 | 25.16 | 25.16 | 6,372 | -0.24(-0.95%) |
Mar 26, 2019 | 25.33 | 25.50 | 25.21 | 25.40 | 7,063 | +0.17(+0.67%) |
Mar 25, 2019 | 25.34 | 25.34 | 25.17 | 25.23 | 1,971 | -0.19(-0.76%) |
Mar 22, 2019 | 25.41 | 25.46 | 25.37 | 25.42 | 835 | -0.04(-0.17%) |
Mar 21, 2019 | 25.46 | 25.46 | 25.46 | 25.46 | 481 | -0.05(-0.21%) |
Mar 20, 2019 | 25.53 | 25.53 | 25.50 | 25.52 | 4,044 | -0.14(-0.55%) |
Mar 19, 2019 | 25.45 | 25.67 | 25.45 | 25.66 | 1,792 | +0.10(+0.39%) |
Mar 18, 2019 | 25.56 | 25.56 | 25.41 | 25.56 | 1,271 | +0.10(+0.39%) |
Mar 15, 2019 | 25.19 | 25.46 | 25.19 | 25.46 | 3,239 | +0.39(+1.56%) |
Mar 14, 2019 | 24.98 | 25.22 | 24.98 | 25.07 | 2,471 | -0.21(-0.82%) |
Mar 13, 2019 | 25.26 | 25.27 | 25.16 | 25.27 | 1,560 | -0.09(-0.35%) |
Mar 12, 2019 | 25.22 | 25.36 | 25.22 | 25.36 | 2,891 | +0.19(+0.75%) |
Mar 11, 2019 | 25.07 | 25.17 | 25.00 | 25.17 | 5,282 | +0.10(+0.41%) |
Mar 08, 2019 | 25.06 | 25.07 | 24.96 | 25.07 | 1,079 | -0.31(-1.20%) |
Mar 07, 2019 | 25.56 | 25.56 | 25.31 | 25.38 | 3,235 | -0.34(-1.34%) |
Mar 06, 2019 | 25.72 | 25.72 | 25.72 | 25.72 | 527 | +0.09(+0.36%) |
Mar 05, 2019 | 25.58 | 25.63 | 25.58 | 25.63 | 688 | -0.00(-0.01%) |
Mar 04, 2019 | 25.76 | 25.77 | 25.51 | 25.63 | 181,926 | +0.04(+0.16%) |
Mar 01, 2019 | 25.62 | 25.62 | 25.59 | 25.59 | 719 | -0.07(-0.28%) |
Feb 28, 2019 | 25.72 | 25.78 | 25.64 | 25.66 | 2,111 | -0.31(-1.18%) |
Feb 27, 2019 | 25.86 | 26.05 | 25.86 | 25.97 | 1,788 | -0.14(-0.52%) |
Feb 26, 2019 | 25.99 | 26.15 | 25.76 | 26.11 | 5,492 | -0.07(-0.28%) |
Feb 25, 2019 | 26.17 | 26.18 | 25.81 | 26.18 | 25,880 | +0.13(+0.50%) |
Feb 22, 2019 | 25.92 | 26.05 | 25.82 | 26.05 | 2,879 | +0.22(+0.84%) |
Feb 21, 2019 | 26.00 | 26.00 | 25.59 | 25.83 | 1,675 | -0.17(-0.64%) |
Feb 20, 2019 | 25.72 | 26.00 | 25.72 | 26.00 | 3,355 | +0.23(+0.91%) |
Feb 19, 2019 | 25.57 | 25.89 | 25.57 | 25.77 | 3,620 | +0.35(+1.38%) |
Feb 15, 2019 | 25.45 | 25.60 | 25.42 | 25.42 | 3,359 | +0.01(+0.02%) |
Feb 14, 2019 | 25.64 | 25.64 | 25.41 | 25.41 | 1,518 | -0.08(-0.32%) |
Feb 13, 2019 | 25.57 | 25.57 | 25.40 | 25.49 | 2,316 | +0.31(+1.22%) |
Feb 12, 2019 | 25.44 | 25.44 | 25.18 | 25.18 | 1,584 | -0.02(-0.06%) |
Feb 11, 2019 | 25.03 | 25.22 | 25.03 | 25.20 | 66,017 | +0.34(+1.38%) |
Feb 08, 2019 | 24.86 | 24.86 | 24.86 | 24.86 | 719 | -0.18(-0.73%) |
Feb 07, 2019 | 24.91 | 25.04 | 24.89 | 25.04 | 5,322 | -0.17(-0.66%) |
Feb 06, 2019 | 25.20 | 25.21 | 25.06 | 25.21 | 1,115 | -0.18(-0.72%) |
Feb 05, 2019 | 25.09 | 25.39 | 25.09 | 25.39 | 1,852 | +0.34(+1.36%) |
Feb 04, 2019 | 24.98 | 25.17 | 24.98 | 25.05 | 20,790 | +0.06(+0.23%) |
Feb 01, 2019 | 24.97 | 24.99 | 24.88 | 24.99 | 2,159 | -0.18(-0.73%) |
Jan 31, 2019 | 25.12 | 25.17 | 25.06 | 25.17 | 3,559 | +0.01(+0.03%) |
Jan 30, 2019 | 24.86 | 25.17 | 24.72 | 25.17 | 7,079 | +0.48(+1.95%) |
Jan 29, 2019 | 24.62 | 24.68 | 24.62 | 24.68 | 3,835 | +0.25(+1.02%) |
Jan 28, 2019 | 24.57 | 24.59 | 24.41 | 24.44 | 1,847 | -0.38(-1.53%) |
Jan 25, 2019 | 24.66 | 24.87 | 24.66 | 24.82 | 4,918 | +0.47(+1.94%) |
Jan 24, 2019 | 24.16 | 24.46 | 24.16 | 24.34 | 7,260 | +0.07(+0.27%) |
Jan 23, 2019 | 24.09 | 24.28 | 24.09 | 24.28 | 1,128 | +0.10(+0.41%) |
Jan 22, 2019 | 23.98 | 24.27 | 23.98 | 24.18 | 5,391 | -0.22(-0.91%) |
Jan 18, 2019 | 24.45 | 24.49 | 24.40 | 24.40 | 959 | +0.16(+0.67%) |
Jan 17, 2019 | 24.04 | 24.24 | 24.04 | 24.24 | 4,124 | -0.06(-0.26%) |
Jan 16, 2019 | 24.40 | 24.49 | 24.30 | 24.30 | 2,838 | +0.15(+0.63%) |
Jan 15, 2019 | 24.21 | 24.26 | 23.93 | 24.14 | 3,730 | +0.08(+0.35%) |
Jan 14, 2019 | 24.07 | 24.07 | 23.87 | 24.06 | 3,445 | -0.04(-0.16%) |
Jan 11, 2019 | 24.14 | 24.29 | 23.98 | 24.10 | 2,159 | -0.05(-0.22%) |
Jan 10, 2019 | 23.96 | 24.24 | 23.96 | 24.15 | 2,870 | +0.04(+0.15%) |
Jan 09, 2019 | 23.87 | 24.11 | 23.87 | 24.11 | 2,803 | +0.46(+1.96%) |
Jan 08, 2019 | 23.50 | 23.70 | 23.41 | 23.65 | 2,764 | +0.01(+0.04%) |
Jan 07, 2019 | 23.41 | 23.65 | 23.35 | 23.64 | 80,334 | +0.50(+2.14%) |
Jan 04, 2019 | 22.77 | 23.16 | 22.77 | 23.15 | 54,105 | +0.75(+3.37%) |
Jan 03, 2019 | 22.58 | 22.58 | 22.33 | 22.39 | 1,253 | -0.36(-1.59%) |