Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 25.51 | 25.51 | 25.37 | 25.44 | 119,737 | -0.04(-0.16%) |
Mar 28, 2019 | 25.41 | 25.48 | 25.33 | 25.48 | 107,958 | +0.07(+0.26%) |
Mar 27, 2019 | 25.41 | 25.44 | 25.32 | 25.41 | 45,294 | +0.04(+0.17%) |
Mar 26, 2019 | 25.41 | 25.43 | 25.30 | 25.37 | 82,609 | +0.12(+0.46%) |
Mar 25, 2019 | 25.16 | 25.26 | 25.16 | 25.26 | 70,106 | +0.14(+0.57%) |
Mar 22, 2019 | 25.16 | 25.26 | 25.10 | 25.11 | 60,466 | -0.19(-0.76%) |
Mar 21, 2019 | 25.16 | 25.34 | 25.16 | 25.31 | 105,487 | -0.03(-0.10%) |
Mar 20, 2019 | 25.21 | 25.39 | 25.13 | 25.33 | 67,233 | +0.12(+0.47%) |
Mar 19, 2019 | 25.25 | 25.27 | 25.17 | 25.21 | 37,765 | +0.05(+0.20%) |
Mar 18, 2019 | 25.07 | 25.17 | 25.06 | 25.16 | 52,681 | +0.14(+0.56%) |
Mar 15, 2019 | 24.96 | 25.07 | 24.96 | 25.02 | 86,549 | +0.12(+0.50%) |
Mar 14, 2019 | 24.91 | 24.94 | 24.86 | 24.90 | 52,034 | +0.02(+0.10%) |
Mar 13, 2019 | 24.78 | 24.91 | 24.75 | 24.87 | 72,541 | +0.10(+0.40%) |
Mar 12, 2019 | 24.71 | 24.81 | 24.70 | 24.77 | 102,548 | +0.13(+0.54%) |
Mar 11, 2019 | 24.52 | 24.67 | 24.47 | 24.64 | 139,685 | +0.18(+0.75%) |
Mar 08, 2019 | 24.41 | 24.47 | 24.38 | 24.46 | 42,251 | +0.17(+0.68%) |
Mar 07, 2019 | 24.46 | 24.46 | 24.29 | 24.29 | 80,143 | -0.05(-0.21%) |
Mar 06, 2019 | 24.47 | 24.47 | 24.34 | 24.34 | 94,910 | -0.15(-0.59%) |
Mar 05, 2019 | 24.41 | 24.50 | 24.37 | 24.49 | 27,863 | +0.15(+0.60%) |
Mar 04, 2019 | 24.42 | 24.42 | 24.28 | 24.34 | 46,687 | -0.07(-0.27%) |
Mar 01, 2019 | 24.51 | 24.51 | 24.37 | 24.41 | 58,502 | +0.02(+0.07%) |
Feb 28, 2019 | 24.41 | 24.48 | 24.36 | 24.39 | 36,072 | -0.12(-0.51%) |
Feb 27, 2019 | 24.63 | 24.63 | 24.51 | 24.52 | 102,524 | -0.07(-0.27%) |
Feb 26, 2019 | 24.53 | 24.63 | 24.52 | 24.58 | 55,483 | +0.05(+0.20%) |
Feb 25, 2019 | 24.54 | 24.57 | 24.47 | 24.53 | 102,201 | +0.03(+0.14%) |
Feb 22, 2019 | 24.49 | 24.57 | 24.48 | 24.50 | 60,909 | +0.02(+0.10%) |
Feb 21, 2019 | 24.46 | 24.48 | 24.38 | 24.47 | 72,489 | +0.01(+0.03%) |
Feb 20, 2019 | 24.50 | 24.58 | 24.44 | 24.47 | 80,978 | -0.07(-0.30%) |
Feb 19, 2019 | 24.37 | 24.57 | 24.37 | 24.54 | 58,372 | +0.15(+0.61%) |
Feb 15, 2019 | 24.30 | 24.41 | 24.28 | 24.39 | 32,982 | +0.16(+0.65%) |
Feb 14, 2019 | 24.20 | 24.28 | 24.17 | 24.23 | 60,294 | +0.05(+0.21%) |
Feb 13, 2019 | 24.28 | 24.32 | 24.18 | 24.18 | 85,480 | -0.15(-0.61%) |
Feb 12, 2019 | 24.37 | 24.38 | 24.28 | 24.33 | 182,780 | -0.01(-0.03%) |
Feb 11, 2019 | 24.37 | 24.41 | 24.31 | 24.34 | 36,936 | -0.07(-0.27%) |
Feb 08, 2019 | 24.37 | 24.42 | 24.28 | 24.41 | 150,588 | +0.02(+0.10%) |
Feb 07, 2019 | 24.37 | 24.50 | 24.35 | 24.38 | 42,799 | -0.17(-0.68%) |
Feb 06, 2019 | 24.66 | 24.66 | 24.48 | 24.55 | 84,689 | -0.08(-0.34%) |
Feb 05, 2019 | 24.59 | 24.66 | 24.57 | 24.63 | 171,734 | +0.04(+0.17%) |
Feb 04, 2019 | 24.49 | 24.59 | 24.48 | 24.59 | 40,096 | +0.07(+0.31%) |
Feb 01, 2019 | 24.53 | 24.55 | 24.45 | 24.52 | 193,321 | -0.12(-0.47%) |
Jan 31, 2019 | 24.60 | 24.63 | 24.56 | 24.63 | 81,960 | +0.03(+0.13%) |
Jan 30, 2019 | 24.42 | 24.70 | 24.41 | 24.60 | 40,349 | +0.20(+0.82%) |
Jan 29, 2019 | 24.42 | 24.46 | 24.38 | 24.40 | 271,868 | +0.22(+0.93%) |
Jan 28, 2019 | 24.09 | 24.17 | 24.08 | 24.17 | 141,501 | +0.07(+0.31%) |
Jan 25, 2019 | 24.05 | 24.17 | 24.04 | 24.10 | 435,876 | +0.27(+1.12%) |
Jan 24, 2019 | 23.83 | 23.88 | 23.77 | 23.83 | 40,284 | +0.06(+0.24%) |
Jan 23, 2019 | 23.75 | 23.80 | 23.73 | 23.78 | 110,694 | +0.20(+0.85%) |
Jan 22, 2019 | 23.68 | 23.68 | 23.50 | 23.58 | 108,416 | -0.17(-0.70%) |
Jan 18, 2019 | 23.79 | 23.80 | 23.73 | 23.74 | 49,594 | +0.07(+0.32%) |
Jan 17, 2019 | 23.55 | 23.67 | 23.49 | 23.67 | 43,924 | +0.03(+0.14%) |
Jan 16, 2019 | 23.55 | 23.63 | 23.55 | 23.63 | 34,527 | +0.14(+0.60%) |
Jan 15, 2019 | 23.47 | 23.52 | 23.39 | 23.49 | 56,016 | +0.04(+0.18%) |
Jan 14, 2019 | 23.39 | 23.51 | 23.39 | 23.45 | 52,452 | -0.05(-0.21%) |
Jan 11, 2019 | 23.46 | 23.53 | 23.46 | 23.50 | 35,751 | +0.07(+0.28%) |
Jan 10, 2019 | 23.34 | 23.45 | 23.30 | 23.44 | 111,712 | +0.13(+0.55%) |
Jan 09, 2019 | 23.24 | 23.34 | 23.24 | 23.31 | 99,559 | +0.13(+0.55%) |
Jan 08, 2019 | 23.16 | 23.24 | 23.13 | 23.18 | 93,348 | +0.17(+0.76%) |
Jan 07, 2019 | 22.90 | 23.08 | 22.89 | 23.00 | 70,663 | +0.21(+0.91%) |
Jan 04, 2019 | 22.56 | 22.86 | 22.55 | 22.80 | 65,604 | +0.49(+2.20%) |
Jan 03, 2019 | 22.33 | 22.42 | 22.28 | 22.31 | 94,205 | +0.02(+0.07%) |