Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 25.74 | 25.74 | 25.42 | 25.49 | 20,600 | +0.18(+0.71%) |
Mar 28, 2019 | 25.51 | 25.51 | 25.28 | 25.31 | 18,452 | -0.21(-0.82%) |
Mar 27, 2019 | 25.64 | 25.64 | 25.36 | 25.52 | 26,459 | +0.06(+0.24%) |
Mar 26, 2019 | 25.46 | 25.56 | 25.40 | 25.46 | 31,411 | +0.12(+0.47%) |
Mar 25, 2019 | 25.29 | 25.42 | 25.29 | 25.34 | 45,785 | -0.01(-0.04%) |
Mar 22, 2019 | 25.90 | 25.99 | 25.35 | 25.35 | 51,300 | -0.73(-2.82%) |
Mar 21, 2019 | 26.18 | 26.25 | 25.99 | 26.09 | 49,913 | -0.14(-0.55%) |
Mar 20, 2019 | 26.26 | 26.37 | 26.01 | 26.23 | 42,409 | +0.03(+0.11%) |
Mar 19, 2019 | 26.37 | 26.37 | 26.20 | 26.20 | 18,438 | +0.08(+0.29%) |
Mar 18, 2019 | 26.10 | 26.12 | 26.03 | 26.12 | 15,105 | +0.13(+0.50%) |
Mar 15, 2019 | 25.93 | 26.03 | 25.88 | 26.00 | 26,800 | +0.29(+1.11%) |
Mar 14, 2019 | 25.67 | 25.75 | 25.62 | 25.71 | 27,519 | +0.12(+0.46%) |
Mar 13, 2019 | 25.28 | 25.60 | 25.28 | 25.59 | 69,832 | +0.30(+1.20%) |
Mar 12, 2019 | 25.26 | 25.41 | 25.26 | 25.29 | 91,558 | +0.04(+0.16%) |
Mar 11, 2019 | 25.06 | 25.39 | 25.06 | 25.25 | 33,777 | +0.15(+0.60%) |
Mar 08, 2019 | 25.05 | 25.30 | 25.05 | 25.10 | 30,700 | -0.03(-0.12%) |
Mar 07, 2019 | 25.28 | 25.28 | 25.12 | 25.13 | 37,223 | -0.01(-0.04%) |
Mar 06, 2019 | 25.12 | 25.16 | 25.12 | 25.14 | 54,504 | +0.01(+0.04%) |
Mar 05, 2019 | 25.11 | 25.16 | 25.11 | 25.13 | 28,648 | -0.01(-0.04%) |
Mar 04, 2019 | 25.15 | 25.15 | 25.12 | 25.14 | 14,505 | -0.01(-0.04%) |
Mar 01, 2019 | 25.22 | 25.27 | 25.11 | 25.15 | 38,500 | +0.00(+0.02%) |
Feb 28, 2019 | 25.15 | 25.15 | 25.11 | 25.14 | 90,886 | -0.00(-0.02%) |
Feb 27, 2019 | 25.13 | 25.15 | 25.11 | 25.15 | 27,204 | +0.02(+0.08%) |
Feb 26, 2019 | 25.15 | 25.15 | 25.11 | 25.13 | 15,992 | +0.01(+0.04%) |
Feb 25, 2019 | 25.11 | 25.16 | 25.11 | 25.12 | 178,967 | -0.01(-0.04%) |
Feb 22, 2019 | 25.12 | 25.15 | 25.11 | 25.13 | 17,700 | +0.02(+0.08%) |
Feb 21, 2019 | 25.14 | 25.16 | 25.11 | 25.11 | 29,887 | -0.02(-0.08%) |
Feb 20, 2019 | 25.15 | 25.15 | 25.11 | 25.13 | 35,418 | +0.00(+0.02%) |
Feb 19, 2019 | 25.30 | 25.30 | 25.11 | 25.12 | 34,305 | -0.02(-0.06%) |
Feb 15, 2019 | 25.14 | 25.14 | 25.12 | 25.14 | 13,200 | +0.02(+0.08%) |
Feb 14, 2019 | 25.08 | 25.47 | 25.08 | 25.12 | 37,130 | -0.02(-0.10%) |
Feb 13, 2019 | 25.10 | 25.25 | 25.05 | 25.14 | 36,989 | +0.02(+0.06%) |
Feb 12, 2019 | 25.13 | 25.13 | 25.10 | 25.13 | 38,852 | +0.01(+0.04%) |
Feb 11, 2019 | 25.13 | 25.13 | 25.10 | 25.12 | 35,832 | -0.01(-0.04%) |
Feb 08, 2019 | 25.13 | 25.13 | 25.10 | 25.13 | 33,600 | +0.01(+0.04%) |
Feb 07, 2019 | 25.12 | 25.14 | 25.10 | 25.12 | 33,181 | -0.00(-0.02%) |
Feb 06, 2019 | 25.05 | 25.13 | 25.05 | 25.12 | 33,079 | +0.02(+0.06%) |
Feb 05, 2019 | 25.12 | 25.13 | 25.08 | 25.11 | 60,927 | -0.01(-0.04%) |
Feb 04, 2019 | 25.08 | 25.13 | 25.08 | 25.12 | 42,161 | +0.02(+0.08%) |
Feb 01, 2019 | 25.12 | 25.12 | 25.08 | 25.10 | 51,600 | -0.01(-0.04%) |
Jan 31, 2019 | 25.08 | 25.13 | 25.08 | 25.11 | 66,649 | +0.00(+0.00%) |
Jan 30, 2019 | 25.11 | 25.12 | 25.07 | 25.11 | 24,859 | +0.00(+0.00%) |
Jan 29, 2019 | 25.10 | 25.11 | 25.09 | 25.11 | 32,234 | +0.00(+0.00%) |
Jan 28, 2019 | 25.11 | 25.11 | 25.09 | 25.11 | 14,962 | +0.00(+0.00%) |
Jan 25, 2019 | 25.11 | 25.11 | 25.09 | 25.11 | 46,500 | +0.04(+0.16%) |
Jan 24, 2019 | 25.09 | 25.10 | 25.07 | 25.07 | 14,939 | -0.03(-0.12%) |
Jan 23, 2019 | 25.10 | 25.10 | 25.07 | 25.10 | 32,043 | +0.02(+0.08%) |
Jan 22, 2019 | 25.10 | 25.11 | 25.08 | 25.08 | 44,288 | +0.00(+0.00%) |
Jan 18, 2019 | 25.08 | 25.11 | 25.08 | 25.08 | 46,900 | +0.01(+0.04%) |
Jan 17, 2019 | 25.09 | 25.09 | 25.06 | 25.07 | 25,402 | +0.00(+0.00%) |
Jan 16, 2019 | 25.09 | 25.09 | 25.07 | 25.07 | 21,858 | -0.01(-0.04%) |
Jan 15, 2019 | 25.09 | 25.09 | 25.07 | 25.08 | 23,731 | -0.01(-0.02%) |
Jan 14, 2019 | 25.09 | 25.10 | 25.07 | 25.09 | 33,116 | +0.02(+0.06%) |
Jan 11, 2019 | 25.05 | 25.09 | 25.05 | 25.07 | 49,300 | -0.00(-0.00%) |
Jan 10, 2019 | 25.10 | 25.10 | 25.05 | 25.07 | 52,754 | -0.00(-0.01%) |
Jan 09, 2019 | 25.07 | 25.08 | 25.04 | 25.07 | 171,602 | +0.01(+0.03%) |
Jan 08, 2019 | 25.08 | 25.08 | 25.05 | 25.07 | 52,608 | +0.01(+0.02%) |
Jan 07, 2019 | 25.08 | 25.08 | 25.06 | 25.06 | 64,453 | -0.01(-0.04%) |
Jan 04, 2019 | 25.10 | 25.10 | 25.06 | 25.07 | 100,800 | +0.00(+0.00%) |
Jan 03, 2019 | 25.05 | 25.08 | 25.05 | 25.07 | 133,904 | -0.00(-0.02%) |