Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 25.78 | 25.92 | 25.78 | 25.85 | 6,600 | +0.09(+0.35%) |
Mar 28, 2019 | 25.77 | 25.79 | 25.69 | 25.76 | 4,937 | +0.12(+0.49%) |
Mar 27, 2019 | 25.77 | 25.77 | 25.48 | 25.64 | 4,675 | +0.01(+0.04%) |
Mar 26, 2019 | 25.73 | 25.73 | 25.63 | 25.63 | 2,658 | +0.12(+0.47%) |
Mar 25, 2019 | 25.35 | 25.58 | 25.33 | 25.51 | 3,140 | +0.02(+0.09%) |
Mar 22, 2019 | 25.60 | 25.62 | 25.48 | 25.49 | 8,900 | -0.58(-2.22%) |
Mar 21, 2019 | 25.99 | 26.14 | 25.99 | 26.07 | 6,283 | +0.25(+0.95%) |
Mar 20, 2019 | 25.68 | 25.95 | 25.68 | 25.82 | 6,869 | -0.01(-0.06%) |
Mar 19, 2019 | 26.01 | 26.02 | 25.83 | 25.83 | 9,617 | -0.12(-0.45%) |
Mar 18, 2019 | 25.89 | 25.99 | 25.89 | 25.95 | 8,764 | +0.01(+0.05%) |
Mar 15, 2019 | 25.87 | 25.98 | 25.83 | 25.94 | 11,300 | +0.15(+0.58%) |
Mar 14, 2019 | 25.68 | 25.82 | 25.68 | 25.79 | 9,211 | -0.04(-0.15%) |
Mar 13, 2019 | 25.76 | 25.84 | 25.74 | 25.83 | 12,938 | +0.19(+0.74%) |
Mar 12, 2019 | 25.75 | 25.75 | 25.60 | 25.64 | 5,776 | +0.05(+0.20%) |
Mar 11, 2019 | 25.56 | 25.62 | 25.41 | 25.59 | 3,819 | +0.38(+1.52%) |
Mar 08, 2019 | 25.15 | 25.23 | 25.14 | 25.20 | 7,300 | -0.05(-0.20%) |
Mar 07, 2019 | 25.32 | 25.44 | 25.22 | 25.25 | 7,437 | -0.27(-1.06%) |
Mar 06, 2019 | 25.64 | 25.64 | 25.51 | 25.52 | 5,013 | -0.23(-0.91%) |
Mar 05, 2019 | 25.68 | 25.82 | 25.68 | 25.76 | 10,262 | -0.01(-0.02%) |
Mar 04, 2019 | 25.61 | 25.77 | 25.61 | 25.77 | 6,408 | -0.11(-0.44%) |
Mar 01, 2019 | 25.88 | 25.92 | 25.86 | 25.88 | 8,000 | +0.13(+0.49%) |
Feb 28, 2019 | 25.74 | 25.83 | 25.74 | 25.75 | 13,119 | -0.05(-0.18%) |
Feb 27, 2019 | 25.72 | 25.84 | 25.72 | 25.80 | 3,794 | -0.04(-0.17%) |
Feb 26, 2019 | 25.85 | 25.91 | 25.78 | 25.84 | 7,543 | -0.07(-0.26%) |
Feb 25, 2019 | 25.96 | 25.96 | 25.87 | 25.91 | 3,597 | +0.04(+0.14%) |
Feb 22, 2019 | 25.88 | 25.91 | 25.87 | 25.88 | 5,100 | +0.14(+0.52%) |
Feb 21, 2019 | 25.76 | 25.77 | 25.68 | 25.74 | 22,827 | -0.10(-0.38%) |
Feb 20, 2019 | 25.70 | 25.87 | 25.70 | 25.84 | 14,368 | +0.02(+0.09%) |
Feb 19, 2019 | 25.70 | 25.85 | 25.70 | 25.82 | 9,481 | +0.19(+0.73%) |
Feb 15, 2019 | 25.64 | 25.69 | 25.60 | 25.63 | 10,900 | +0.23(+0.91%) |
Feb 14, 2019 | 25.40 | 25.43 | 25.33 | 25.40 | 3,483 | -0.01(-0.04%) |
Feb 13, 2019 | 25.38 | 25.43 | 25.35 | 25.41 | 5,735 | +0.06(+0.24%) |
Feb 12, 2019 | 25.30 | 25.36 | 25.30 | 25.35 | 14,829 | +0.36(+1.44%) |
Feb 11, 2019 | 25.00 | 25.02 | 24.99 | 24.99 | 1,773 | +0.03(+0.12%) |
Feb 08, 2019 | 24.85 | 24.98 | 24.85 | 24.96 | 2,300 | -0.07(-0.28%) |
Feb 07, 2019 | 25.05 | 25.07 | 23.80 | 25.03 | 10,623 | -0.44(-1.73%) |
Feb 06, 2019 | 25.14 | 25.47 | 25.14 | 25.47 | 2,580 | +0.16(+0.62%) |
Feb 05, 2019 | 25.23 | 25.37 | 25.15 | 25.31 | 22,214 | +0.14(+0.55%) |
Feb 04, 2019 | 24.97 | 25.20 | 24.97 | 25.17 | 3,621 | +0.15(+0.61%) |
Feb 01, 2019 | 24.91 | 25.06 | 24.82 | 25.02 | 22,600 | +0.10(+0.41%) |
Jan 31, 2019 | 24.91 | 24.93 | 24.88 | 24.92 | 4,521 | +0.13(+0.51%) |
Jan 30, 2019 | 24.82 | 24.85 | 24.79 | 24.79 | 5,955 | +0.31(+1.28%) |
Jan 29, 2019 | 24.50 | 24.50 | 24.48 | 24.48 | 3,285 | -0.01(-0.04%) |
Jan 28, 2019 | 24.36 | 24.52 | 24.36 | 24.49 | 2,875 | -0.12(-0.48%) |
Jan 25, 2019 | 24.60 | 24.63 | 24.58 | 24.61 | 3,400 | +0.25(+1.05%) |
Jan 24, 2019 | 24.32 | 24.38 | 24.25 | 24.36 | 7,209 | +0.11(+0.43%) |
Jan 23, 2019 | 24.26 | 24.26 | 24.23 | 24.25 | 3,698 | +0.05(+0.22%) |
Jan 22, 2019 | 24.13 | 24.20 | 24.09 | 24.20 | 5,469 | -0.30(-1.24%) |
Jan 18, 2019 | 24.43 | 24.54 | 24.35 | 24.50 | 13,300 | +0.19(+0.79%) |
Jan 17, 2019 | 24.15 | 24.34 | 24.13 | 24.31 | 4,974 | +0.19(+0.80%) |
Jan 16, 2019 | 24.09 | 24.16 | 24.07 | 24.11 | 38,521 | +0.08(+0.35%) |
Jan 15, 2019 | 23.96 | 24.06 | 23.96 | 24.03 | 9,811 | +0.18(+0.75%) |
Jan 14, 2019 | 23.93 | 23.94 | 23.85 | 23.85 | 7,206 | -0.21(-0.87%) |
Jan 11, 2019 | 23.08 | 24.09 | 23.08 | 24.06 | 7,300 | +0.22(+0.92%) |
Jan 10, 2019 | 23.48 | 23.95 | 23.48 | 23.84 | 16,124 | -0.04(-0.18%) |
Jan 09, 2019 | 23.61 | 23.97 | 23.61 | 23.88 | 12,337 | +0.14(+0.60%) |
Jan 08, 2019 | 23.56 | 23.74 | 23.56 | 23.74 | 11,413 | +0.30(+1.27%) |
Jan 07, 2019 | 23.75 | 24.00 | 23.40 | 23.44 | 67,633 | +0.21(+0.91%) |
Jan 04, 2019 | 23.18 | 23.26 | 23.18 | 23.23 | 3,600 | +0.64(+2.82%) |
Jan 03, 2019 | 22.63 | 22.83 | 22.56 | 22.59 | 10,041 | -0.29(-1.25%) |