Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 25.13 | 25.20 | 25.00 | 25.16 | 63,000 | +0.08(+0.32%) |
Mar 28, 2019 | 24.91 | 25.08 | 24.85 | 25.08 | 86,162 | -0.27(-1.05%) |
Mar 27, 2019 | 25.40 | 25.42 | 25.23 | 25.34 | 126,813 | +0.13(+0.54%) |
Mar 26, 2019 | 25.13 | 25.23 | 25.09 | 25.21 | 241,580 | +0.05(+0.20%) |
Mar 25, 2019 | 25.26 | 25.32 | 25.11 | 25.16 | 81,650 | +0.01(+0.04%) |
Mar 22, 2019 | 25.30 | 25.30 | 24.99 | 25.15 | 187,400 | -0.50(-1.95%) |
Mar 21, 2019 | 25.66 | 25.72 | 25.57 | 25.65 | 235,750 | -0.14(-0.54%) |
Mar 20, 2019 | 25.91 | 26.02 | 25.68 | 25.79 | 234,158 | -0.03(-0.10%) |
Mar 19, 2019 | 26.03 | 26.05 | 25.74 | 25.82 | 94,001 | -0.04(-0.17%) |
Mar 18, 2019 | 25.78 | 25.90 | 25.78 | 25.86 | 49,665 | +0.14(+0.54%) |
Mar 15, 2019 | 25.65 | 25.79 | 25.64 | 25.72 | 191,400 | +0.36(+1.42%) |
Mar 14, 2019 | 25.35 | 25.48 | 25.27 | 25.36 | 50,065 | +0.13(+0.52%) |
Mar 13, 2019 | 25.14 | 25.29 | 25.14 | 25.23 | 56,225 | +0.25(+1.02%) |
Mar 12, 2019 | 24.93 | 25.07 | 24.93 | 24.98 | 81,971 | +0.02(+0.08%) |
Mar 11, 2019 | 24.85 | 24.98 | 24.80 | 24.95 | 83,732 | +0.21(+0.87%) |
Mar 08, 2019 | 24.61 | 24.80 | 24.58 | 24.74 | 77,300 | +0.01(+0.04%) |
Mar 07, 2019 | 24.91 | 24.97 | 24.70 | 24.73 | 239,319 | -0.47(-1.87%) |
Mar 06, 2019 | 25.28 | 25.33 | 25.17 | 25.20 | 90,929 | +0.05(+0.22%) |
Mar 05, 2019 | 25.26 | 25.28 | 25.09 | 25.14 | 97,552 | -0.25(-0.96%) |
Mar 04, 2019 | 25.45 | 25.50 | 25.23 | 25.39 | 94,789 | -0.16(-0.61%) |
Mar 01, 2019 | 25.68 | 25.72 | 25.50 | 25.55 | 96,400 | +0.26(+1.01%) |
Feb 28, 2019 | 25.30 | 25.46 | 25.27 | 25.29 | 174,269 | +0.19(+0.76%) |
Feb 27, 2019 | 25.05 | 25.23 | 25.00 | 25.10 | 102,442 | +0.31(+1.25%) |
Feb 26, 2019 | 24.72 | 24.87 | 24.66 | 24.79 | 172,390 | +0.13(+0.55%) |
Feb 25, 2019 | 24.78 | 24.86 | 24.65 | 24.66 | 99,183 | +0.19(+0.76%) |
Feb 22, 2019 | 24.48 | 24.54 | 24.43 | 24.47 | 253,300 | +0.30(+1.26%) |
Feb 21, 2019 | 24.45 | 24.46 | 24.10 | 24.16 | 129,653 | +0.12(+0.52%) |
Feb 20, 2019 | 23.93 | 24.15 | 23.89 | 24.04 | 137,396 | +0.40(+1.69%) |
Feb 19, 2019 | 23.41 | 23.68 | 23.41 | 23.64 | 158,682 | +0.20(+0.83%) |
Feb 15, 2019 | 23.37 | 23.50 | 23.32 | 23.45 | 196,600 | +0.46(+2.02%) |
Feb 14, 2019 | 23.04 | 23.17 | 22.93 | 22.98 | 1,297,843 | -0.10(-0.43%) |
Feb 13, 2019 | 23.22 | 23.31 | 23.06 | 23.08 | 151,214 | +0.03(+0.15%) |
Feb 12, 2019 | 23.03 | 23.16 | 23.01 | 23.05 | 101,627 | +0.21(+0.90%) |
Feb 11, 2019 | 22.97 | 23.02 | 22.81 | 22.84 | 151,030 | -0.08(-0.35%) |
Feb 08, 2019 | 22.84 | 22.95 | 22.62 | 22.92 | 77,100 | -0.12(-0.52%) |
Feb 07, 2019 | 23.12 | 23.16 | 23.00 | 23.04 | 109,570 | -0.35(-1.48%) |
Feb 06, 2019 | 23.43 | 23.54 | 23.34 | 23.39 | 188,448 | -0.01(-0.04%) |
Feb 05, 2019 | 23.43 | 23.48 | 23.36 | 23.39 | 113,771 | +0.01(+0.04%) |
Feb 04, 2019 | 23.10 | 23.40 | 23.04 | 23.39 | 176,738 | +0.08(+0.32%) |
Feb 01, 2019 | 23.26 | 23.44 | 23.25 | 23.31 | 139,200 | +0.11(+0.47%) |
Jan 31, 2019 | 23.15 | 23.21 | 23.07 | 23.20 | 430,486 | -0.24(-1.02%) |
Jan 30, 2019 | 23.18 | 23.50 | 23.10 | 23.44 | 118,654 | +0.20(+0.86%) |
Jan 29, 2019 | 23.32 | 23.35 | 23.22 | 23.24 | 349,798 | -0.10(-0.43%) |
Jan 28, 2019 | 23.13 | 23.34 | 23.10 | 23.34 | 421,209 | +0.01(+0.04%) |
Jan 25, 2019 | 23.28 | 23.42 | 23.27 | 23.33 | 260,700 | +0.20(+0.86%) |
Jan 24, 2019 | 23.13 | 23.21 | 23.00 | 23.13 | 246,083 | +0.03(+0.13%) |
Jan 23, 2019 | 23.16 | 23.16 | 23.02 | 23.10 | 249,513 | -0.02(-0.09%) |
Jan 22, 2019 | 23.01 | 23.22 | 23.01 | 23.12 | 552,634 | -0.25(-1.07%) |
Jan 18, 2019 | 23.40 | 23.44 | 23.25 | 23.37 | 300,600 | +0.39(+1.70%) |
Jan 17, 2019 | 22.79 | 23.04 | 22.77 | 22.98 | 209,132 | +0.18(+0.77%) |
Jan 16, 2019 | 22.78 | 22.93 | 22.77 | 22.80 | 310,361 | +0.21(+0.95%) |
Jan 15, 2019 | 22.51 | 22.62 | 22.43 | 22.59 | 333,931 | -0.05(-0.22%) |
Jan 14, 2019 | 22.32 | 22.69 | 22.31 | 22.64 | 602,623 | +0.24(+1.07%) |
Jan 11, 2019 | 22.30 | 22.44 | 22.27 | 22.40 | 640,400 | -0.07(-0.29%) |
Jan 10, 2019 | 22.27 | 22.50 | 22.26 | 22.46 | 151,557 | +0.18(+0.79%) |
Jan 09, 2019 | 22.31 | 22.47 | 22.20 | 22.29 | 228,124 | +0.22(+1.00%) |
Jan 08, 2019 | 22.19 | 22.21 | 21.96 | 22.07 | 300,916 | +0.08(+0.36%) |
Jan 07, 2019 | 21.84 | 22.06 | 21.78 | 21.99 | 291,754 | +0.02(+0.11%) |
Jan 04, 2019 | 21.67 | 21.99 | 21.60 | 21.96 | 322,600 | +0.77(+3.61%) |
Jan 03, 2019 | 21.34 | 21.40 | 21.17 | 21.20 | 374,980 | -0.11(-0.52%) |