Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 25.09 | 25.15 | 25.04 | 25.04 | 36,300 | -0.13(-0.52%) |
Mar 28, 2019 | 25.07 | 25.24 | 25.06 | 25.17 | 38,311 | +0.12(+0.48%) |
Mar 27, 2019 | 24.95 | 25.06 | 24.80 | 25.05 | 55,964 | +0.05(+0.22%) |
Mar 26, 2019 | 24.83 | 25.09 | 24.83 | 25.00 | 73,051 | +0.39(+1.56%) |
Mar 25, 2019 | 24.54 | 24.67 | 24.47 | 24.61 | 40,412 | -0.18(-0.73%) |
Mar 22, 2019 | 24.83 | 24.90 | 24.67 | 24.79 | 47,600 | -0.34(-1.35%) |
Mar 21, 2019 | 25.00 | 25.13 | 24.99 | 25.13 | 42,119 | -0.05(-0.20%) |
Mar 20, 2019 | 25.08 | 25.23 | 24.90 | 25.18 | 65,207 | +0.02(+0.08%) |
Mar 19, 2019 | 25.20 | 25.31 | 25.11 | 25.16 | 100,832 | +0.11(+0.44%) |
Mar 18, 2019 | 25.03 | 25.13 | 24.92 | 25.05 | 35,951 | +0.13(+0.52%) |
Mar 15, 2019 | 24.80 | 24.96 | 24.80 | 24.92 | 58,600 | +0.15(+0.61%) |
Mar 14, 2019 | 24.68 | 24.87 | 24.66 | 24.77 | 74,201 | -0.61(-2.40%) |
Mar 13, 2019 | 25.02 | 25.40 | 24.98 | 25.38 | 95,830 | +0.27(+1.08%) |
Mar 12, 2019 | 24.84 | 25.12 | 24.77 | 25.11 | 49,990 | +0.41(+1.64%) |
Mar 11, 2019 | 24.76 | 24.78 | 24.64 | 24.70 | 66,097 | -0.05(-0.18%) |
Mar 08, 2019 | 24.75 | 24.82 | 24.67 | 24.75 | 124,300 | +0.09(+0.36%) |
Mar 07, 2019 | 24.81 | 24.84 | 24.60 | 24.66 | 204,022 | -0.13(-0.52%) |
Mar 06, 2019 | 24.75 | 24.80 | 24.71 | 24.79 | 239,846 | +0.09(+0.36%) |
Mar 05, 2019 | 24.57 | 24.70 | 24.57 | 24.70 | 114,236 | +0.04(+0.18%) |
Mar 04, 2019 | 24.69 | 24.75 | 24.58 | 24.66 | 110,142 | +0.24(+0.98%) |
Mar 01, 2019 | 24.52 | 24.63 | 24.31 | 24.41 | 48,400 | +0.23(+0.97%) |
Feb 28, 2019 | 24.36 | 24.36 | 24.18 | 24.18 | 64,520 | +0.04(+0.14%) |
Feb 27, 2019 | 24.26 | 24.26 | 24.13 | 24.14 | 178,405 | -0.67(-2.70%) |
Feb 26, 2019 | 24.50 | 24.86 | 24.50 | 24.82 | 69,712 | +0.36(+1.45%) |
Feb 25, 2019 | 24.40 | 24.48 | 24.37 | 24.46 | 65,665 | +0.07(+0.29%) |
Feb 22, 2019 | 24.32 | 24.44 | 24.32 | 24.39 | 73,200 | +0.06(+0.25%) |
Feb 21, 2019 | 24.40 | 24.42 | 24.26 | 24.33 | 77,750 | +0.10(+0.41%) |
Feb 20, 2019 | 24.18 | 24.36 | 24.17 | 24.23 | 74,835 | +0.07(+0.27%) |
Feb 19, 2019 | 23.98 | 24.19 | 23.97 | 24.16 | 139,682 | -0.05(-0.19%) |
Feb 15, 2019 | 24.14 | 24.23 | 24.07 | 24.21 | 59,000 | +0.03(+0.12%) |
Feb 14, 2019 | 24.17 | 24.20 | 23.96 | 24.18 | 65,983 | +0.38(+1.58%) |
Feb 13, 2019 | 23.94 | 23.97 | 23.76 | 23.80 | 58,925 | -0.23(-0.94%) |
Feb 12, 2019 | 23.81 | 24.04 | 23.78 | 24.03 | 56,404 | +0.17(+0.71%) |
Feb 11, 2019 | 23.84 | 24.00 | 23.79 | 23.86 | 766,766 | -0.07(-0.29%) |
Feb 08, 2019 | 23.81 | 23.94 | 23.69 | 23.93 | 180,700 | +0.11(+0.44%) |
Feb 07, 2019 | 23.76 | 23.95 | 23.73 | 23.82 | 62,920 | -0.07(-0.27%) |
Feb 06, 2019 | 23.93 | 23.95 | 23.69 | 23.89 | 80,461 | +0.67(+2.89%) |
Feb 05, 2019 | 23.12 | 23.23 | 22.95 | 23.22 | 109,668 | +0.11(+0.50%) |
Feb 04, 2019 | 23.24 | 23.24 | 23.04 | 23.11 | 92,763 | -0.09(-0.37%) |
Feb 01, 2019 | 23.26 | 23.34 | 23.12 | 23.19 | 46,300 | +0.07(+0.28%) |
Jan 31, 2019 | 22.91 | 23.23 | 22.86 | 23.12 | 108,605 | +0.41(+1.83%) |
Jan 30, 2019 | 22.61 | 22.82 | 22.51 | 22.71 | 52,232 | +0.01(+0.04%) |
Jan 29, 2019 | 22.59 | 22.72 | 22.54 | 22.70 | 64,533 | +0.18(+0.80%) |
Jan 28, 2019 | 22.30 | 22.54 | 22.30 | 22.52 | 156,275 | +0.18(+0.83%) |
Jan 25, 2019 | 22.29 | 22.45 | 22.25 | 22.34 | 56,700 | +0.01(+0.02%) |
Jan 24, 2019 | 22.41 | 22.41 | 22.22 | 22.33 | 92,949 | +0.05(+0.22%) |
Jan 23, 2019 | 22.29 | 22.35 | 22.20 | 22.28 | 114,341 | +0.00(+0.00%) |
Jan 22, 2019 | 22.25 | 22.34 | 22.20 | 22.28 | 139,438 | -0.27(-1.20%) |
Jan 18, 2019 | 22.37 | 22.59 | 22.35 | 22.55 | 96,800 | +0.25(+1.12%) |
Jan 17, 2019 | 22.23 | 22.33 | 22.08 | 22.30 | 97,928 | +0.23(+1.04%) |
Jan 16, 2019 | 22.03 | 22.19 | 22.01 | 22.07 | 77,659 | +0.00(+0.02%) |
Jan 15, 2019 | 22.02 | 22.21 | 22.00 | 22.07 | 60,165 | +0.11(+0.48%) |
Jan 14, 2019 | 21.97 | 22.03 | 21.88 | 21.96 | 176,685 | -0.34(-1.55%) |
Jan 11, 2019 | 21.98 | 22.34 | 21.92 | 22.30 | 367,300 | +0.54(+2.48%) |
Jan 10, 2019 | 21.58 | 21.86 | 21.58 | 21.77 | 107,149 | +0.15(+0.69%) |
Jan 09, 2019 | 21.45 | 21.72 | 21.44 | 21.61 | 79,176 | +0.16(+0.75%) |
Jan 08, 2019 | 21.45 | 21.51 | 21.33 | 21.45 | 64,700 | -0.16(-0.72%) |
Jan 07, 2019 | 21.36 | 21.68 | 21.36 | 21.61 | 143,842 | -0.09(-0.39%) |
Jan 04, 2019 | 21.40 | 21.73 | 21.29 | 21.70 | 92,700 | +0.55(+2.58%) |
Jan 03, 2019 | 21.15 | 21.24 | 21.06 | 21.15 | 69,949 | -0.10(-0.45%) |