Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 25.70 | 25.99 | 25.63 | 25.81 | 86,747 | +0.36(+1.40%) |
Mar 28, 2019 | 25.11 | 25.52 | 25.11 | 25.46 | 21,891 | +0.29(+1.15%) |
Mar 27, 2019 | 25.69 | 25.69 | 24.92 | 25.17 | 89,302 | -0.73(-2.82%) |
Mar 26, 2019 | 26.38 | 26.38 | 25.76 | 25.90 | 34,864 | -0.33(-1.25%) |
Mar 25, 2019 | 26.03 | 26.44 | 26.01 | 26.22 | 160,757 | -0.05(-0.18%) |
Mar 22, 2019 | 26.70 | 26.72 | 26.05 | 26.27 | 47,598 | -0.66(-2.46%) |
Mar 21, 2019 | 26.86 | 27.07 | 26.79 | 26.93 | 21,827 | -0.05(-0.17%) |
Mar 20, 2019 | 26.75 | 27.17 | 26.60 | 26.98 | 49,363 | +0.19(+0.70%) |
Mar 19, 2019 | 27.16 | 27.34 | 26.77 | 26.79 | 31,788 | -0.24(-0.90%) |
Mar 18, 2019 | 26.76 | 27.07 | 26.73 | 27.04 | 93,619 | +0.41(+1.55%) |
Mar 15, 2019 | 26.36 | 26.64 | 26.31 | 26.63 | 23,318 | +0.29(+1.10%) |
Mar 14, 2019 | 26.63 | 26.64 | 26.26 | 26.34 | 147,043 | -0.31(-1.16%) |
Mar 13, 2019 | 26.19 | 26.84 | 26.19 | 26.64 | 76,858 | +0.50(+1.89%) |
Mar 12, 2019 | 26.21 | 26.38 | 26.00 | 26.15 | 67,878 | +0.01(+0.04%) |
Mar 11, 2019 | 25.41 | 26.14 | 25.41 | 26.14 | 30,492 | +1.02(+4.06%) |
Mar 08, 2019 | 24.67 | 25.23 | 24.66 | 25.12 | 207,295 | +0.10(+0.41%) |
Mar 07, 2019 | 25.25 | 25.38 | 24.87 | 25.02 | 43,393 | -0.39(-1.55%) |
Mar 06, 2019 | 25.90 | 25.90 | 25.28 | 25.41 | 48,244 | -0.53(-2.05%) |
Mar 05, 2019 | 25.94 | 26.05 | 25.92 | 25.94 | 7,936 | +0.08(+0.33%) |
Mar 04, 2019 | 25.92 | 26.06 | 25.60 | 25.86 | 153,602 | -0.02(-0.07%) |
Mar 01, 2019 | 26.60 | 26.71 | 25.78 | 25.88 | 156,488 | -0.47(-1.77%) |
Feb 28, 2019 | 26.51 | 26.51 | 26.19 | 26.35 | 21,779 | -0.14(-0.53%) |
Feb 27, 2019 | 25.98 | 26.74 | 25.98 | 26.49 | 215,547 | +0.96(+3.77%) |
Feb 26, 2019 | 25.68 | 25.79 | 25.40 | 25.52 | 52,810 | -0.28(-1.09%) |
Feb 25, 2019 | 26.01 | 26.19 | 25.74 | 25.80 | 59,648 | -0.10(-0.40%) |
Feb 22, 2019 | 25.60 | 25.91 | 25.55 | 25.91 | 18,932 | +0.56(+2.21%) |
Feb 21, 2019 | 25.36 | 25.37 | 25.21 | 25.34 | 38,997 | -0.16(-0.62%) |
Feb 20, 2019 | 25.67 | 25.81 | 25.34 | 25.50 | 284,215 | -0.07(-0.29%) |
Feb 19, 2019 | 25.82 | 25.82 | 25.49 | 25.58 | 117,743 | -0.36(-1.37%) |
Feb 15, 2019 | 26.09 | 26.23 | 25.91 | 25.93 | 13,798 | -0.03(-0.11%) |
Feb 14, 2019 | 25.78 | 26.12 | 25.67 | 25.96 | 57,754 | +0.15(+0.58%) |
Feb 13, 2019 | 26.13 | 26.28 | 25.78 | 25.81 | 58,176 | -0.35(-1.32%) |
Feb 12, 2019 | 26.05 | 26.23 | 25.97 | 26.16 | 95,423 | +0.49(+1.89%) |
Feb 11, 2019 | 25.51 | 25.78 | 25.42 | 25.67 | 26,316 | +0.12(+0.48%) |
Feb 08, 2019 | 25.47 | 25.55 | 25.14 | 25.55 | 51,877 | +0.03(+0.11%) |
Feb 07, 2019 | 25.78 | 25.78 | 25.20 | 25.52 | 38,511 | -0.40(-1.55%) |
Feb 06, 2019 | 26.27 | 26.34 | 25.87 | 25.92 | 52,685 | -0.56(-2.12%) |
Feb 05, 2019 | 26.64 | 26.64 | 26.35 | 26.49 | 94,747 | +0.02(+0.07%) |
Feb 04, 2019 | 26.12 | 26.47 | 25.88 | 26.47 | 100,617 | +0.31(+1.18%) |
Feb 01, 2019 | 26.13 | 26.17 | 25.89 | 26.16 | 37,009 | +0.03(+0.11%) |
Jan 31, 2019 | 25.86 | 26.21 | 25.78 | 26.13 | 50,571 | +0.31(+1.20%) |
Jan 30, 2019 | 25.47 | 25.97 | 25.39 | 25.82 | 174,971 | +0.38(+1.50%) |
Jan 29, 2019 | 25.40 | 25.48 | 25.26 | 25.44 | 42,723 | +0.11(+0.44%) |
Jan 28, 2019 | 24.93 | 25.40 | 24.82 | 25.33 | 34,526 | +0.18(+0.71%) |
Jan 25, 2019 | 25.10 | 25.29 | 24.96 | 25.15 | 183,763 | +0.45(+1.82%) |
Jan 24, 2019 | 24.48 | 24.81 | 24.48 | 24.70 | 44,415 | +0.25(+1.03%) |
Jan 23, 2019 | 24.34 | 24.57 | 24.23 | 24.45 | 80,217 | +0.27(+1.12%) |
Jan 22, 2019 | 24.55 | 24.55 | 24.07 | 24.18 | 38,883 | -0.78(-3.11%) |
Jan 18, 2019 | 24.66 | 25.06 | 24.66 | 24.95 | 23,745 | +0.41(+1.68%) |
Jan 17, 2019 | 24.38 | 24.57 | 24.31 | 24.54 | 14,688 | +0.03(+0.11%) |
Jan 16, 2019 | 24.59 | 24.77 | 24.40 | 24.51 | 29,457 | -0.08(-0.34%) |
Jan 15, 2019 | 24.63 | 24.63 | 24.41 | 24.60 | 12,616 | +0.12(+0.50%) |
Jan 14, 2019 | 24.31 | 24.63 | 24.12 | 24.48 | 37,868 | -0.06(-0.25%) |
Jan 11, 2019 | 24.32 | 24.61 | 24.20 | 24.54 | 28,345 | +0.10(+0.40%) |
Jan 10, 2019 | 24.22 | 24.55 | 24.22 | 24.44 | 16,407 | +0.09(+0.38%) |
Jan 09, 2019 | 23.96 | 24.65 | 23.90 | 24.34 | 118,237 | +0.65(+2.76%) |
Jan 08, 2019 | 23.71 | 23.91 | 23.34 | 23.69 | 70,787 | +0.09(+0.40%) |
Jan 07, 2019 | 23.18 | 23.68 | 23.18 | 23.60 | 51,558 | +0.61(+2.64%) |
Jan 04, 2019 | 22.39 | 23.09 | 22.39 | 22.99 | 34,870 | +0.94(+4.28%) |
Jan 03, 2019 | 22.09 | 22.18 | 21.85 | 22.04 | 16,350 | +0.01(+0.04%) |