Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 26.56 | 26.67 | 26.56 | 26.65 | 5,600 | +0.17(+0.63%) |
Mar 28, 2019 | 26.53 | 26.53 | 26.45 | 26.48 | 3,874 | +0.11(+0.43%) |
Mar 27, 2019 | 26.49 | 26.49 | 26.37 | 26.37 | 741 | -0.08(-0.29%) |
Mar 26, 2019 | 26.55 | 26.58 | 26.41 | 26.44 | 2,043 | +0.20(+0.76%) |
Mar 25, 2019 | 26.31 | 26.35 | 26.19 | 26.24 | 3,774 | -0.13(-0.49%) |
Mar 22, 2019 | 26.65 | 26.65 | 26.37 | 26.37 | 4,200 | -0.47(-1.75%) |
Mar 21, 2019 | 26.41 | 26.88 | 26.41 | 26.84 | 8,272 | +0.23(+0.85%) |
Mar 20, 2019 | 26.61 | 26.66 | 26.61 | 26.61 | 3,966 | -0.30(-1.11%) |
Mar 19, 2019 | 27.12 | 27.13 | 26.91 | 26.91 | 5,467 | -0.04(-0.15%) |
Mar 18, 2019 | 26.97 | 27.00 | 26.95 | 26.95 | 3,077 | +0.12(+0.43%) |
Mar 15, 2019 | 26.84 | 26.84 | 26.84 | 26.84 | 100 | +0.14(+0.53%) |
Mar 14, 2019 | 26.74 | 26.74 | 26.65 | 26.69 | 2,025 | +0.04(+0.15%) |
Mar 13, 2019 | 26.48 | 26.70 | 26.48 | 26.66 | 2,325 | +0.19(+0.73%) |
Mar 12, 2019 | 26.53 | 26.53 | 26.46 | 26.46 | 2,721 | +0.03(+0.12%) |
Mar 11, 2019 | 26.34 | 26.43 | 26.33 | 26.43 | 1,545 | +0.33(+1.28%) |
Mar 08, 2019 | 26.10 | 26.10 | 26.10 | 26.10 | 100 | -0.05(-0.19%) |
Mar 07, 2019 | 26.15 | 26.15 | 26.15 | 26.15 | 57 | -0.21(-0.79%) |
Mar 06, 2019 | 26.41 | 26.48 | 26.35 | 26.36 | 5,130 | -0.19(-0.72%) |
Mar 05, 2019 | 26.55 | 26.55 | 26.55 | 26.55 | 5 | +0.01(+0.03%) |
Mar 04, 2019 | 26.82 | 26.82 | 26.36 | 26.54 | 7,701 | -0.14(-0.51%) |
Mar 01, 2019 | 26.69 | 26.69 | 26.67 | 26.68 | 500 | +0.12(+0.45%) |
Feb 28, 2019 | 26.61 | 26.66 | 26.56 | 26.56 | 5,078 | -0.08(-0.32%) |
Feb 27, 2019 | 26.57 | 26.69 | 26.57 | 26.64 | 2,497 | -0.04(-0.14%) |
Feb 26, 2019 | 26.63 | 26.70 | 26.63 | 26.68 | 337 | -0.00(-0.01%) |
Feb 25, 2019 | 26.72 | 26.78 | 26.68 | 26.68 | 1,273 | +0.11(+0.41%) |
Feb 22, 2019 | 26.59 | 26.59 | 26.51 | 26.57 | 3,300 | +0.12(+0.44%) |
Feb 21, 2019 | 26.48 | 26.52 | 26.41 | 26.45 | 1,909 | -0.10(-0.38%) |
Feb 20, 2019 | 26.51 | 26.55 | 26.51 | 26.55 | 1,709 | +0.05(+0.17%) |
Feb 19, 2019 | 26.45 | 26.51 | 26.45 | 26.51 | 2,512 | +0.07(+0.28%) |
Feb 15, 2019 | 26.39 | 26.43 | 26.38 | 26.43 | 1,000 | +0.30(+1.14%) |
Feb 14, 2019 | 26.07 | 26.14 | 26.04 | 26.14 | 822 | -0.07(-0.28%) |
Feb 13, 2019 | 26.10 | 26.23 | 26.10 | 26.21 | 2,261 | +0.12(+0.44%) |
Feb 12, 2019 | 26.05 | 26.09 | 26.00 | 26.09 | 1,593 | +0.31(+1.20%) |
Feb 11, 2019 | 25.75 | 25.79 | 25.75 | 25.79 | 4,816 | +0.07(+0.29%) |
Feb 08, 2019 | 25.58 | 25.71 | 25.58 | 25.71 | 3,400 | +0.00(+0.02%) |
Feb 07, 2019 | 25.84 | 25.84 | 25.62 | 25.71 | 14,300 | -0.25(-0.98%) |
Feb 06, 2019 | 25.95 | 25.99 | 25.95 | 25.96 | 4,913 | +0.02(+0.06%) |
Feb 05, 2019 | 25.91 | 25.95 | 25.86 | 25.95 | 8,489 | +0.11(+0.41%) |
Feb 04, 2019 | 25.81 | 25.84 | 25.81 | 25.84 | 726 | +0.15(+0.58%) |
Feb 01, 2019 | 25.66 | 25.69 | 25.66 | 25.69 | 200 | +0.06(+0.22%) |
Jan 31, 2019 | 25.57 | 25.64 | 25.57 | 25.63 | 913 | +0.16(+0.63%) |
Jan 30, 2019 | 25.24 | 25.56 | 25.19 | 25.47 | 28,969 | +0.41(+1.65%) |
Jan 29, 2019 | 25.24 | 25.24 | 25.02 | 25.06 | 17,644 | -0.07(-0.30%) |
Jan 28, 2019 | 25.10 | 25.16 | 25.00 | 25.13 | 62,047 | -0.19(-0.75%) |
Jan 25, 2019 | 25.32 | 25.32 | 25.29 | 25.32 | 700 | +0.23(+0.92%) |
Jan 24, 2019 | 25.10 | 25.10 | 25.09 | 25.09 | 2,170 | +0.02(+0.07%) |
Jan 23, 2019 | 25.11 | 25.11 | 25.04 | 25.08 | 713 | +0.11(+0.44%) |
Jan 22, 2019 | 25.12 | 25.12 | 24.91 | 24.97 | 20,624 | -0.34(-1.34%) |
Jan 18, 2019 | 25.34 | 25.39 | 25.25 | 25.31 | 30,500 | +0.31(+1.24%) |
Jan 17, 2019 | 24.83 | 25.00 | 24.83 | 25.00 | 5,766 | +0.11(+0.43%) |
Jan 16, 2019 | 24.82 | 24.89 | 24.82 | 24.89 | 2,124 | +0.17(+0.69%) |
Jan 15, 2019 | 24.65 | 24.72 | 24.62 | 24.72 | 202 | +0.16(+0.64%) |
Jan 14, 2019 | 24.57 | 24.57 | 24.56 | 24.56 | 1,798 | -0.05(-0.19%) |
Jan 11, 2019 | 24.44 | 24.62 | 24.44 | 24.61 | 3,000 | +0.04(+0.18%) |
Jan 10, 2019 | 24.55 | 24.57 | 24.34 | 24.57 | 25,318 | +0.07(+0.28%) |
Jan 09, 2019 | 24.46 | 24.54 | 24.46 | 24.50 | 402 | +0.12(+0.47%) |
Jan 08, 2019 | 24.31 | 24.38 | 24.31 | 24.38 | 1,216 | +0.13(+0.55%) |
Jan 07, 2019 | 24.05 | 24.25 | 24.05 | 24.25 | 404 | +0.23(+0.94%) |
Jan 04, 2019 | 23.76 | 24.02 | 23.76 | 24.02 | 1,100 | +0.69(+2.96%) |
Jan 03, 2019 | 23.44 | 23.44 | 23.33 | 23.33 | 2,679 | -0.51(-2.15%) |