Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 25.16 | 25.24 | 25.11 | 25.22 | 10,000 | +0.08(+0.32%) |
Mar 28, 2019 | 25.11 | 25.14 | 25.00 | 25.14 | 10,350 | +0.04(+0.16%) |
Mar 27, 2019 | 25.25 | 25.25 | 24.99 | 25.10 | 22,160 | +0.12(+0.46%) |
Mar 26, 2019 | 24.94 | 25.11 | 24.87 | 24.98 | 12,061 | +0.13(+0.51%) |
Mar 25, 2019 | 24.99 | 24.99 | 24.82 | 24.86 | 7,611 | -0.08(-0.33%) |
Mar 22, 2019 | 24.94 | 25.04 | 24.82 | 24.94 | 10,700 | -0.54(-2.12%) |
Mar 21, 2019 | 25.36 | 25.51 | 25.36 | 25.48 | 10,838 | -0.28(-1.09%) |
Mar 20, 2019 | 25.53 | 25.85 | 25.51 | 25.76 | 29,487 | +0.23(+0.90%) |
Mar 19, 2019 | 25.58 | 25.65 | 25.53 | 25.53 | 7,671 | +0.23(+0.91%) |
Mar 18, 2019 | 25.18 | 25.33 | 25.18 | 25.30 | 4,917 | +0.14(+0.58%) |
Mar 15, 2019 | 25.17 | 25.21 | 25.14 | 25.16 | 16,200 | +0.07(+0.28%) |
Mar 14, 2019 | 24.81 | 25.11 | 24.81 | 25.09 | 7,283 | +0.34(+1.35%) |
Mar 13, 2019 | 24.53 | 24.78 | 24.52 | 24.75 | 9,775 | +0.05(+0.18%) |
Mar 12, 2019 | 24.59 | 24.77 | 24.55 | 24.70 | 20,032 | +0.24(+0.98%) |
Mar 11, 2019 | 24.25 | 24.46 | 24.25 | 24.46 | 9,858 | +0.38(+1.56%) |
Mar 08, 2019 | 23.90 | 24.09 | 23.88 | 24.09 | 19,500 | -0.25(-1.01%) |
Mar 07, 2019 | 24.50 | 24.53 | 24.30 | 24.34 | 10,762 | -0.18(-0.73%) |
Mar 06, 2019 | 24.54 | 24.61 | 24.46 | 24.52 | 19,067 | -0.04(-0.18%) |
Mar 05, 2019 | 24.53 | 24.64 | 24.53 | 24.56 | 15,617 | -0.38(-1.50%) |
Mar 04, 2019 | 24.93 | 24.99 | 24.82 | 24.93 | 55,656 | +0.11(+0.42%) |
Mar 01, 2019 | 24.94 | 24.94 | 24.74 | 24.83 | 13,400 | +0.46(+1.91%) |
Feb 28, 2019 | 24.26 | 24.43 | 24.26 | 24.36 | 21,244 | -0.11(-0.43%) |
Feb 27, 2019 | 24.46 | 24.50 | 24.39 | 24.47 | 52,433 | -1.13(-4.41%) |
Feb 26, 2019 | 25.33 | 25.61 | 25.33 | 25.60 | 19,615 | +0.25(+0.97%) |
Feb 25, 2019 | 25.43 | 25.44 | 25.27 | 25.36 | 30,513 | +0.12(+0.46%) |
Feb 22, 2019 | 25.20 | 25.28 | 25.16 | 25.24 | 9,400 | +0.02(+0.08%) |
Feb 21, 2019 | 25.27 | 25.30 | 25.16 | 25.22 | 13,924 | -0.10(-0.39%) |
Feb 20, 2019 | 25.20 | 25.41 | 25.20 | 25.32 | 13,651 | +0.12(+0.48%) |
Feb 19, 2019 | 25.04 | 25.20 | 25.04 | 25.20 | 6,162 | +0.09(+0.34%) |
Feb 15, 2019 | 24.92 | 25.13 | 24.92 | 25.11 | 14,800 | +0.31(+1.25%) |
Feb 14, 2019 | 24.82 | 24.92 | 24.78 | 24.80 | 10,160 | +0.12(+0.51%) |
Feb 13, 2019 | 24.77 | 24.77 | 24.65 | 24.68 | 16,739 | +0.13(+0.53%) |
Feb 12, 2019 | 24.40 | 24.59 | 24.40 | 24.55 | 15,846 | +0.09(+0.37%) |
Feb 11, 2019 | 24.66 | 24.68 | 24.43 | 24.46 | 15,183 | -0.27(-1.07%) |
Feb 08, 2019 | 24.94 | 24.94 | 24.62 | 24.73 | 31,600 | -0.42(-1.67%) |
Feb 07, 2019 | 25.31 | 25.37 | 25.13 | 25.14 | 62,116 | -0.37(-1.43%) |
Feb 06, 2019 | 25.47 | 25.51 | 25.38 | 25.51 | 30,157 | +0.32(+1.27%) |
Feb 05, 2019 | 25.09 | 25.33 | 25.04 | 25.19 | 748,299 | +0.44(+1.78%) |
Feb 04, 2019 | 24.61 | 24.77 | 24.60 | 24.75 | 14,575 | +0.23(+0.92%) |
Feb 01, 2019 | 24.50 | 24.64 | 24.48 | 24.52 | 26,700 | +0.27(+1.11%) |
Jan 31, 2019 | 24.25 | 24.29 | 24.11 | 24.25 | 19,717 | +0.21(+0.87%) |
Jan 30, 2019 | 23.84 | 24.12 | 23.80 | 24.05 | 41,177 | -0.19(-0.80%) |
Jan 29, 2019 | 24.13 | 24.26 | 24.05 | 24.24 | 14,111 | +0.05(+0.21%) |
Jan 28, 2019 | 24.08 | 24.19 | 24.03 | 24.19 | 26,110 | -0.25(-1.02%) |
Jan 25, 2019 | 24.56 | 24.57 | 24.42 | 24.44 | 14,200 | +0.30(+1.22%) |
Jan 24, 2019 | 24.20 | 24.34 | 24.02 | 24.14 | 17,883 | -1.01(-4.02%) |
Jan 23, 2019 | 25.13 | 25.18 | 25.03 | 25.16 | 17,941 | +0.27(+1.06%) |
Jan 22, 2019 | 24.83 | 25.07 | 24.82 | 24.89 | 29,973 | -0.04(-0.18%) |
Jan 18, 2019 | 25.07 | 25.08 | 24.83 | 24.93 | 36,500 | +0.22(+0.91%) |
Jan 17, 2019 | 24.51 | 24.83 | 24.51 | 24.71 | 69,161 | +0.02(+0.06%) |
Jan 16, 2019 | 24.81 | 24.86 | 24.63 | 24.70 | 39,597 | +0.27(+1.10%) |
Jan 15, 2019 | 24.35 | 24.50 | 24.34 | 24.43 | 30,784 | +0.12(+0.48%) |
Jan 14, 2019 | 24.27 | 24.36 | 24.17 | 24.31 | 27,978 | -0.49(-1.98%) |
Jan 11, 2019 | 24.93 | 24.98 | 24.75 | 24.80 | 12,900 | -0.27(-1.06%) |
Jan 10, 2019 | 24.90 | 25.08 | 24.90 | 25.07 | 8,941 | -0.12(-0.50%) |
Jan 09, 2019 | 25.16 | 25.25 | 25.05 | 25.19 | 10,912 | +0.36(+1.43%) |
Jan 08, 2019 | 24.92 | 24.92 | 24.74 | 24.84 | 25,841 | +0.37(+1.51%) |
Jan 07, 2019 | 24.12 | 24.65 | 24.12 | 24.46 | 20,134 | +0.31(+1.28%) |
Jan 04, 2019 | 23.80 | 24.23 | 23.79 | 24.16 | 52,900 | +0.36(+1.49%) |
Jan 03, 2019 | 23.97 | 23.97 | 23.69 | 23.80 | 10,962 | +0.05(+0.21%) |