Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 25.20 | 25.20 | 25.01 | 25.12 | 10,000 | -0.07(-0.30%) |
Mar 28, 2019 | 25.22 | 25.22 | 25.17 | 25.19 | 11,975 | -0.07(-0.28%) |
Mar 27, 2019 | 25.30 | 25.30 | 25.21 | 25.27 | 8,646 | +0.04(+0.14%) |
Mar 26, 2019 | 25.11 | 25.23 | 25.11 | 25.23 | 8,166 | +0.12(+0.50%) |
Mar 25, 2019 | 25.12 | 25.14 | 25.11 | 25.11 | 1,242 | +0.04(+0.14%) |
Mar 22, 2019 | 24.88 | 25.24 | 24.88 | 25.07 | 54,900 | -0.10(-0.39%) |
Mar 21, 2019 | 25.05 | 25.18 | 25.05 | 25.17 | 5,954 | +0.08(+0.31%) |
Mar 20, 2019 | 24.76 | 25.14 | 24.76 | 25.09 | 4,456 | +0.05(+0.21%) |
Mar 19, 2019 | 24.94 | 25.10 | 24.93 | 25.04 | 5,534 | +0.05(+0.20%) |
Mar 18, 2019 | 25.36 | 25.36 | 24.95 | 24.99 | 20,909 | -0.05(-0.18%) |
Mar 15, 2019 | 24.78 | 25.08 | 24.78 | 25.04 | 12,500 | +0.10(+0.40%) |
Mar 14, 2019 | 25.00 | 25.00 | 24.92 | 24.93 | 4,354 | -0.05(-0.22%) |
Mar 13, 2019 | 24.93 | 24.99 | 24.92 | 24.99 | 14,609 | +0.05(+0.22%) |
Mar 12, 2019 | 24.84 | 24.99 | 24.84 | 24.93 | 11,832 | +0.09(+0.37%) |
Mar 11, 2019 | 24.50 | 24.89 | 24.50 | 24.84 | 17,725 | +0.07(+0.29%) |
Mar 08, 2019 | 24.77 | 24.77 | 24.76 | 24.77 | 3,700 | -0.01(-0.04%) |
Mar 07, 2019 | 24.80 | 24.84 | 24.71 | 24.78 | 17,226 | +0.02(+0.08%) |
Mar 06, 2019 | 24.71 | 24.79 | 24.69 | 24.76 | 4,812 | -0.02(-0.08%) |
Mar 05, 2019 | 24.70 | 24.79 | 24.70 | 24.78 | 7,160 | -0.02(-0.10%) |
Mar 04, 2019 | 24.59 | 24.82 | 24.59 | 24.80 | 9,830 | +0.03(+0.13%) |
Mar 01, 2019 | 24.79 | 24.86 | 24.65 | 24.77 | 51,300 | -0.05(-0.20%) |
Feb 28, 2019 | 24.65 | 24.90 | 24.65 | 24.82 | 10,918 | -0.05(-0.20%) |
Feb 27, 2019 | 24.65 | 24.89 | 24.65 | 24.87 | 3,815 | -0.08(-0.34%) |
Feb 26, 2019 | 24.84 | 24.96 | 24.84 | 24.95 | 2,695 | +0.11(+0.44%) |
Feb 25, 2019 | 24.97 | 24.97 | 24.79 | 24.85 | 12,452 | -0.06(-0.26%) |
Feb 22, 2019 | 25.00 | 25.00 | 24.83 | 24.91 | 9,900 | +0.12(+0.48%) |
Feb 21, 2019 | 24.79 | 24.83 | 24.79 | 24.79 | 4,918 | -0.12(-0.48%) |
Feb 20, 2019 | 24.99 | 25.00 | 24.86 | 24.91 | 2,925 | -0.01(-0.02%) |
Feb 19, 2019 | 24.88 | 24.99 | 24.88 | 24.91 | 14,677 | +0.12(+0.50%) |
Feb 15, 2019 | 24.77 | 24.87 | 24.72 | 24.79 | 5,500 | +0.02(+0.08%) |
Feb 14, 2019 | 24.78 | 24.83 | 24.74 | 24.77 | 1,506 | -0.03(-0.12%) |
Feb 13, 2019 | 24.70 | 24.82 | 24.70 | 24.80 | 42,355 | +0.01(+0.05%) |
Feb 12, 2019 | 24.90 | 24.90 | 24.72 | 24.79 | 19,014 | -0.05(-0.19%) |
Feb 11, 2019 | 24.83 | 24.84 | 24.82 | 24.83 | 17,365 | -0.06(-0.22%) |
Feb 08, 2019 | 25.09 | 25.09 | 24.81 | 24.89 | 2,200 | +0.12(+0.48%) |
Feb 07, 2019 | 24.72 | 24.77 | 24.72 | 24.77 | 3,557 | -0.00(-0.02%) |
Feb 06, 2019 | 25.00 | 25.00 | 24.73 | 24.77 | 3,115 | +0.02(+0.09%) |
Feb 05, 2019 | 24.99 | 24.99 | 24.69 | 24.75 | 7,317 | +0.07(+0.28%) |
Feb 04, 2019 | 24.70 | 24.74 | 24.67 | 24.68 | 7,771 | +0.00(+0.02%) |
Feb 01, 2019 | 24.77 | 24.85 | 24.61 | 24.68 | 60,500 | -0.12(-0.46%) |
Jan 31, 2019 | 24.58 | 24.84 | 24.58 | 24.80 | 7,073 | +0.07(+0.26%) |
Jan 30, 2019 | 24.53 | 24.74 | 24.53 | 24.73 | 3,603 | +0.07(+0.26%) |
Jan 29, 2019 | 24.65 | 24.68 | 24.57 | 24.66 | 8,567 | +0.04(+0.14%) |
Jan 28, 2019 | 24.58 | 24.66 | 24.58 | 24.63 | 620 | -0.02(-0.08%) |
Jan 25, 2019 | 24.53 | 24.65 | 24.47 | 24.65 | 70,500 | +0.05(+0.20%) |
Jan 24, 2019 | 24.40 | 24.64 | 24.40 | 24.60 | 8,321 | +0.09(+0.37%) |
Jan 23, 2019 | 24.58 | 24.58 | 24.48 | 24.51 | 4,871 | +0.02(+0.08%) |
Jan 22, 2019 | 24.60 | 24.60 | 24.43 | 24.49 | 66,614 | -0.03(-0.12%) |
Jan 18, 2019 | 24.60 | 24.60 | 24.46 | 24.52 | 13,600 | -0.06(-0.24%) |
Jan 17, 2019 | 24.55 | 24.58 | 24.50 | 24.58 | 3,191 | +0.03(+0.12%) |
Jan 16, 2019 | 24.72 | 24.72 | 24.42 | 24.55 | 5,559 | +0.05(+0.22%) |
Jan 15, 2019 | 24.40 | 24.54 | 24.40 | 24.50 | 3,664 | +0.05(+0.18%) |
Jan 14, 2019 | 24.54 | 24.55 | 24.40 | 24.45 | 9,468 | +0.00(+0.00%) |
Jan 11, 2019 | 24.56 | 24.64 | 24.36 | 24.45 | 16,200 | -0.12(-0.51%) |
Jan 10, 2019 | 24.59 | 24.63 | 24.43 | 24.57 | 16,930 | +0.00(+0.02%) |
Jan 09, 2019 | 24.30 | 24.57 | 24.09 | 24.57 | 45,928 | +0.09(+0.37%) |
Jan 08, 2019 | 24.45 | 24.55 | 24.44 | 24.48 | 6,066 | +0.04(+0.14%) |
Jan 07, 2019 | 24.68 | 24.69 | 24.28 | 24.45 | 24,586 | +0.23(+0.93%) |
Jan 04, 2019 | 23.89 | 24.50 | 23.89 | 24.22 | 9,800 | -0.34(-1.38%) |
Jan 03, 2019 | 24.45 | 24.60 | 24.45 | 24.56 | 35,087 | +0.13(+0.53%) |