Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 25.10 | 25.10 | 24.60 | 24.65 | 20,400 | -0.07(-0.26%) |
Mar 28, 2019 | 24.82 | 24.82 | 24.63 | 24.71 | 5,193 | +0.45(+1.88%) |
Mar 27, 2019 | 24.42 | 24.42 | 24.20 | 24.26 | 30,763 | -0.41(-1.68%) |
Mar 26, 2019 | 25.00 | 25.00 | 24.60 | 24.68 | 23,868 | -0.18(-0.70%) |
Mar 25, 2019 | 24.76 | 24.85 | 24.70 | 24.85 | 9,677 | -0.26(-1.04%) |
Mar 22, 2019 | 26.08 | 26.08 | 25.11 | 25.11 | 14,800 | -0.41(-1.61%) |
Mar 21, 2019 | 25.34 | 25.58 | 25.34 | 25.52 | 60,332 | +0.20(+0.79%) |
Mar 20, 2019 | 24.43 | 25.78 | 24.43 | 25.32 | 5,312 | +0.05(+0.18%) |
Mar 19, 2019 | 25.46 | 25.46 | 25.27 | 25.27 | 3,804 | +0.10(+0.42%) |
Mar 18, 2019 | 25.84 | 25.84 | 25.05 | 25.17 | 16,195 | +0.00(+0.00%) |
Mar 15, 2019 | 25.16 | 25.28 | 25.01 | 25.17 | 6,500 | +0.36(+1.45%) |
Mar 14, 2019 | 24.74 | 24.90 | 24.71 | 24.81 | 7,041 | +0.15(+0.63%) |
Mar 13, 2019 | 24.66 | 24.72 | 24.56 | 24.66 | 4,383 | -0.12(-0.48%) |
Mar 12, 2019 | 24.69 | 24.88 | 24.69 | 24.77 | 15,374 | +0.02(+0.10%) |
Mar 11, 2019 | 24.51 | 24.75 | 24.51 | 24.75 | 7,433 | -0.05(-0.22%) |
Mar 08, 2019 | 24.86 | 24.86 | 24.53 | 24.80 | 7,700 | -0.25(-0.98%) |
Mar 07, 2019 | 25.13 | 25.15 | 25.00 | 25.05 | 29,974 | -0.07(-0.30%) |
Mar 06, 2019 | 25.60 | 25.60 | 25.07 | 25.12 | 16,768 | -0.28(-1.10%) |
Mar 05, 2019 | 25.45 | 25.49 | 25.23 | 25.41 | 5,178 | +0.27(+1.05%) |
Mar 04, 2019 | 25.14 | 25.19 | 25.05 | 25.14 | 5,306 | -0.13(-0.53%) |
Mar 01, 2019 | 25.42 | 25.58 | 25.21 | 25.27 | 8,000 | -0.51(-1.98%) |
Feb 28, 2019 | 25.88 | 25.88 | 25.74 | 25.79 | 12,987 | -0.14(-0.54%) |
Feb 27, 2019 | 25.95 | 26.00 | 25.76 | 25.93 | 42,005 | +0.07(+0.29%) |
Feb 26, 2019 | 25.30 | 25.93 | 25.30 | 25.85 | 11,303 | +0.27(+1.06%) |
Feb 25, 2019 | 25.56 | 25.68 | 25.53 | 25.58 | 8,122 | +0.24(+0.97%) |
Feb 22, 2019 | 25.27 | 25.43 | 25.27 | 25.34 | 10,400 | -0.94(-3.58%) |
Feb 21, 2019 | 26.40 | 26.40 | 26.24 | 26.27 | 6,819 | -0.58(-2.14%) |
Feb 20, 2019 | 26.75 | 26.90 | 26.75 | 26.85 | 16,885 | +0.19(+0.71%) |
Feb 19, 2019 | 26.28 | 26.66 | 26.28 | 26.66 | 14,055 | +0.70(+2.70%) |
Feb 15, 2019 | 25.93 | 26.00 | 25.93 | 25.96 | 7,100 | +0.69(+2.73%) |
Feb 14, 2019 | 25.04 | 25.38 | 25.04 | 25.27 | 19,329 | +0.50(+2.00%) |
Feb 13, 2019 | 24.91 | 24.97 | 24.74 | 24.77 | 15,420 | +0.11(+0.45%) |
Feb 12, 2019 | 24.60 | 24.74 | 24.60 | 24.66 | 8,759 | +0.26(+1.06%) |
Feb 11, 2019 | 24.38 | 24.49 | 24.26 | 24.41 | 10,901 | +0.23(+0.94%) |
Feb 08, 2019 | 23.79 | 24.23 | 23.79 | 24.18 | 18,800 | -0.24(-0.98%) |
Feb 07, 2019 | 24.70 | 24.70 | 24.30 | 24.42 | 8,570 | -0.13(-0.53%) |
Feb 06, 2019 | 24.83 | 24.83 | 24.49 | 24.55 | 25,156 | -0.40(-1.60%) |
Feb 05, 2019 | 25.13 | 25.13 | 24.93 | 24.95 | 142,169 | +0.16(+0.67%) |
Feb 04, 2019 | 24.12 | 24.82 | 24.12 | 24.79 | 27,822 | +0.02(+0.10%) |
Feb 01, 2019 | 24.80 | 24.80 | 24.75 | 24.76 | 28,400 | -0.24(-0.96%) |
Jan 31, 2019 | 24.41 | 25.14 | 24.41 | 25.00 | 17,985 | -0.07(-0.26%) |
Jan 30, 2019 | 24.96 | 25.18 | 24.96 | 25.07 | 8,798 | +0.52(+2.12%) |
Jan 29, 2019 | 24.44 | 24.62 | 24.44 | 24.55 | 23,542 | +0.10(+0.39%) |
Jan 28, 2019 | 24.60 | 24.60 | 24.33 | 24.45 | 34,681 | -0.21(-0.83%) |
Jan 25, 2019 | 24.63 | 24.71 | 24.59 | 24.66 | 18,300 | +0.45(+1.86%) |
Jan 24, 2019 | 24.03 | 24.24 | 24.03 | 24.20 | 10,203 | +0.47(+2.00%) |
Jan 23, 2019 | 23.77 | 23.94 | 23.58 | 23.73 | 21,153 | -0.07(-0.29%) |
Jan 22, 2019 | 24.12 | 24.12 | 23.77 | 23.80 | 26,537 | -0.80(-3.27%) |
Jan 18, 2019 | 24.63 | 24.69 | 24.45 | 24.61 | 14,000 | +0.12(+0.51%) |
Jan 17, 2019 | 24.24 | 24.58 | 24.24 | 24.48 | 14,596 | +0.32(+1.32%) |
Jan 16, 2019 | 24.26 | 24.26 | 24.06 | 24.16 | 13,264 | -0.05(-0.21%) |
Jan 15, 2019 | 24.00 | 24.28 | 24.00 | 24.21 | 17,633 | +0.26(+1.06%) |
Jan 14, 2019 | 23.73 | 23.99 | 23.73 | 23.95 | 50,824 | -0.15(-0.60%) |
Jan 11, 2019 | 23.82 | 24.12 | 23.82 | 24.10 | 16,000 | +0.04(+0.15%) |
Jan 10, 2019 | 23.85 | 24.14 | 23.85 | 24.07 | 13,740 | -0.07(-0.31%) |
Jan 09, 2019 | 24.01 | 24.23 | 23.82 | 24.14 | 29,316 | +0.57(+2.40%) |
Jan 08, 2019 | 23.31 | 23.91 | 23.28 | 23.57 | 40,812 | +0.24(+1.03%) |
Jan 07, 2019 | 23.00 | 23.39 | 22.88 | 23.34 | 45,856 | +0.29(+1.26%) |
Jan 04, 2019 | 22.75 | 23.12 | 22.75 | 23.05 | 11,100 | +0.91(+4.09%) |
Jan 03, 2019 | 22.03 | 22.26 | 21.85 | 22.14 | 25,294 | +0.42(+1.93%) |