Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 25.12 | 25.14 | 25.12 | 25.13 | 1,205 | +0.03(+0.11%) |
Mar 28, 2019 | 25.08 | 25.10 | 25.08 | 25.10 | 5,220 | +0.02(+0.09%) |
Mar 27, 2019 | 25.10 | 25.10 | 25.06 | 25.08 | 1,421 | -0.01(-0.04%) |
Mar 26, 2019 | 25.09 | 25.11 | 25.07 | 25.09 | 1,963 | +0.04(+0.16%) |
Mar 25, 2019 | 25.02 | 25.05 | 25.02 | 25.05 | 1,519 | +0.00(+0.01%) |
Mar 22, 2019 | 25.10 | 25.10 | 25.05 | 25.05 | 548 | -0.12(-0.49%) |
Mar 21, 2019 | 25.14 | 25.17 | 25.14 | 25.17 | 666 | +0.04(+0.14%) |
Mar 20, 2019 | 25.14 | 25.14 | 25.13 | 25.13 | 1,695 | -0.02(-0.06%) |
Mar 19, 2019 | 25.16 | 25.16 | 25.15 | 25.15 | 696 | +0.01(+0.03%) |
Mar 18, 2019 | 25.12 | 25.14 | 25.11 | 25.14 | 3,312 | +0.03(+0.13%) |
Mar 15, 2019 | 25.11 | 25.11 | 25.11 | 25.11 | 109 | -0.00(-0.02%) |
Mar 14, 2019 | 25.11 | 25.11 | 25.11 | 25.11 | 4 | +0.01(+0.03%) |
Mar 13, 2019 | 25.08 | 25.10 | 25.07 | 25.10 | 5,908 | +0.04(+0.15%) |
Mar 12, 2019 | 25.05 | 25.06 | 25.05 | 25.06 | 769 | +0.01(+0.06%) |
Mar 11, 2019 | 25.04 | 25.06 | 25.03 | 25.05 | 961 | +0.08(+0.33%) |
Mar 08, 2019 | 24.97 | 24.97 | 24.97 | 24.97 | 109 | -0.01(-0.05%) |
Mar 07, 2019 | 24.99 | 24.99 | 24.98 | 24.98 | 966 | -0.05(-0.19%) |
Mar 06, 2019 | 25.05 | 25.05 | 25.03 | 25.03 | 374 | -0.06(-0.24%) |
Mar 05, 2019 | 25.06 | 25.10 | 25.06 | 25.09 | 3,522 | -0.01(-0.04%) |
Mar 04, 2019 | 25.10 | 25.10 | 25.10 | 25.10 | 443 | +0.01(+0.04%) |
Mar 01, 2019 | 25.11 | 25.11 | 25.07 | 25.09 | 3,617 | +0.01(+0.05%) |
Feb 28, 2019 | 25.10 | 25.10 | 25.06 | 25.07 | 3,995 | +0.01(+0.02%) |
Feb 27, 2019 | 25.08 | 25.09 | 25.06 | 25.07 | 10,330 | -0.00(-0.01%) |
Feb 26, 2019 | 25.09 | 25.09 | 25.06 | 25.07 | 4,187 | -0.01(-0.05%) |
Feb 25, 2019 | 25.08 | 25.09 | 25.08 | 25.08 | 3,659 | +0.00(+0.00%) |
Feb 22, 2019 | 25.09 | 25.11 | 25.06 | 25.08 | 13,154 | +0.03(+0.13%) |
Feb 21, 2019 | 25.07 | 25.08 | 25.03 | 25.05 | 7,082 | -0.00(-0.01%) |
Feb 20, 2019 | 25.06 | 25.06 | 25.03 | 25.05 | 17,230 | +0.04(+0.15%) |
Feb 19, 2019 | 25.00 | 25.01 | 25.00 | 25.01 | 445 | +0.01(+0.04%) |
Feb 15, 2019 | 25.00 | 25.01 | 24.98 | 25.00 | 21,923 | +0.05(+0.20%) |
Feb 14, 2019 | 24.90 | 24.99 | 24.90 | 24.96 | 10,575 | +0.02(+0.07%) |
Feb 13, 2019 | 24.96 | 24.96 | 24.93 | 24.94 | 4,894 | +0.01(+0.05%) |
Feb 12, 2019 | 24.91 | 24.92 | 24.91 | 24.92 | 4,077 | +0.08(+0.31%) |
Feb 11, 2019 | 24.81 | 24.87 | 24.81 | 24.85 | 2,002 | +0.02(+0.09%) |
Feb 08, 2019 | 24.86 | 24.86 | 24.82 | 24.82 | 2,411 | -0.02(-0.07%) |
Feb 07, 2019 | 24.85 | 24.85 | 24.79 | 24.84 | 2,778 | -0.06(-0.23%) |
Feb 06, 2019 | 24.89 | 24.90 | 24.86 | 24.90 | 13,121 | -0.01(-0.05%) |
Feb 05, 2019 | 24.93 | 24.93 | 24.87 | 24.91 | 3,754 | +0.02(+0.09%) |
Feb 04, 2019 | 24.89 | 24.89 | 24.89 | 24.89 | 52 | +0.05(+0.18%) |
Feb 01, 2019 | 24.83 | 24.85 | 24.82 | 24.84 | 10,084 | +0.01(+0.03%) |
Jan 31, 2019 | 24.84 | 24.85 | 24.82 | 24.83 | 64,714 | +0.04(+0.15%) |
Jan 30, 2019 | 24.80 | 24.80 | 24.80 | 24.80 | 115 | +0.08(+0.33%) |
Jan 29, 2019 | 24.72 | 24.74 | 24.71 | 24.71 | 1,063 | +0.01(+0.03%) |
Jan 28, 2019 | 24.70 | 24.70 | 24.70 | 24.70 | 82 | -0.05(-0.20%) |
Jan 25, 2019 | 24.74 | 24.75 | 24.74 | 24.75 | 109 | +0.03(+0.14%) |
Jan 24, 2019 | 24.68 | 24.72 | 24.68 | 24.72 | 6,794 | +0.05(+0.22%) |
Jan 23, 2019 | 24.71 | 24.71 | 24.64 | 24.67 | 19,241 | +0.03(+0.11%) |
Jan 22, 2019 | 24.68 | 24.68 | 24.63 | 24.64 | 7,740 | -0.12(-0.48%) |
Jan 18, 2019 | 24.76 | 24.76 | 24.76 | 24.76 | 0 | +0.10(+0.41%) |
Jan 17, 2019 | 24.59 | 24.76 | 24.59 | 24.66 | 16,440 | +0.04(+0.17%) |
Jan 16, 2019 | 24.67 | 24.67 | 24.61 | 24.62 | 7,424 | +0.00(+0.01%) |
Jan 15, 2019 | 24.58 | 24.63 | 24.58 | 24.61 | 5,589 | +0.07(+0.30%) |
Jan 14, 2019 | 24.59 | 24.59 | 24.53 | 24.54 | 7,039 | -0.05(-0.20%) |
Jan 11, 2019 | 24.63 | 24.63 | 24.59 | 24.59 | 219 | -0.01(-0.03%) |
Jan 10, 2019 | 24.58 | 24.60 | 24.57 | 24.60 | 13,571 | +0.02(+0.09%) |
Jan 09, 2019 | 24.56 | 24.57 | 24.56 | 24.57 | 146 | +0.08(+0.31%) |
Jan 08, 2019 | 24.46 | 24.50 | 24.45 | 24.50 | 1,638 | +0.06(+0.23%) |
Jan 07, 2019 | 24.45 | 24.46 | 24.43 | 24.44 | 1,104 | +0.07(+0.30%) |
Jan 04, 2019 | 24.34 | 24.37 | 24.34 | 24.37 | 1,315 | +0.13(+0.55%) |
Jan 03, 2019 | 24.22 | 24.29 | 24.22 | 24.23 | 4,879 | -0.06(-0.25%) |