Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 24.99 | 25.00 | 24.48 | 24.53 | 413,127 | -0.23(-0.93%) |
Mar 28, 2019 | 24.72 | 24.89 | 24.50 | 24.76 | 363,246 | +0.03(+0.10%) |
Mar 27, 2019 | 24.50 | 24.86 | 24.20 | 24.74 | 364,806 | +0.10(+0.41%) |
Mar 26, 2019 | 24.08 | 24.64 | 23.95 | 24.63 | 393,841 | +0.69(+2.87%) |
Mar 25, 2019 | 23.85 | 24.17 | 23.62 | 23.95 | 490,431 | +0.08(+0.36%) |
Mar 22, 2019 | 24.50 | 24.60 | 23.83 | 23.86 | 718,026 | -0.78(-3.17%) |
Mar 21, 2019 | 24.74 | 25.24 | 24.61 | 24.64 | 496,695 | -0.24(-0.96%) |
Mar 20, 2019 | 25.27 | 25.45 | 24.85 | 24.88 | 434,827 | -0.42(-1.68%) |
Mar 19, 2019 | 25.97 | 26.06 | 25.26 | 25.30 | 471,975 | -0.59(-2.26%) |
Mar 18, 2019 | 25.60 | 25.95 | 25.60 | 25.89 | 287,683 | +0.37(+1.43%) |
Mar 15, 2019 | 25.53 | 25.83 | 25.47 | 25.52 | 1,112,428 | -0.02(-0.07%) |
Mar 14, 2019 | 25.35 | 25.65 | 25.21 | 25.54 | 416,747 | +0.20(+0.80%) |
Mar 13, 2019 | 25.68 | 25.76 | 25.32 | 25.34 | 475,390 | -0.26(-1.03%) |
Mar 12, 2019 | 25.73 | 25.81 | 25.46 | 25.60 | 539,411 | -0.03(-0.13%) |
Mar 11, 2019 | 25.44 | 25.80 | 25.36 | 25.64 | 475,938 | +0.20(+0.80%) |
Mar 08, 2019 | 25.00 | 25.54 | 24.83 | 25.43 | 378,621 | +0.25(+1.01%) |
Mar 07, 2019 | 25.65 | 25.69 | 25.14 | 25.18 | 532,102 | -0.51(-1.98%) |
Mar 06, 2019 | 26.37 | 26.39 | 25.62 | 25.69 | 481,575 | -0.60(-2.29%) |
Mar 05, 2019 | 26.09 | 26.43 | 25.88 | 26.29 | 473,187 | +0.14(+0.52%) |
Mar 04, 2019 | 26.18 | 26.37 | 25.89 | 26.15 | 291,894 | -0.06(-0.23%) |
Mar 01, 2019 | 26.25 | 26.39 | 25.92 | 26.21 | 254,141 | +0.16(+0.62%) |
Feb 28, 2019 | 26.08 | 26.35 | 25.95 | 26.05 | 337,539 | -0.03(-0.10%) |
Feb 27, 2019 | 25.86 | 26.09 | 25.79 | 26.08 | 191,687 | +0.23(+0.89%) |
Feb 26, 2019 | 26.04 | 26.26 | 25.84 | 25.85 | 321,038 | -0.31(-1.20%) |
Feb 25, 2019 | 26.26 | 26.36 | 26.05 | 26.16 | 336,201 | +0.05(+0.20%) |
Feb 22, 2019 | 25.87 | 26.11 | 25.78 | 26.11 | 383,567 | +0.29(+1.12%) |
Feb 21, 2019 | 25.92 | 25.92 | 25.58 | 25.82 | 219,349 | -0.03(-0.13%) |
Feb 20, 2019 | 25.66 | 25.89 | 25.45 | 25.86 | 318,581 | +0.21(+0.83%) |
Feb 19, 2019 | 25.20 | 25.77 | 25.17 | 25.64 | 418,751 | +0.36(+1.41%) |
Feb 15, 2019 | 25.02 | 25.40 | 25.02 | 25.29 | 446,455 | +0.41(+1.64%) |
Feb 14, 2019 | 25.06 | 25.17 | 24.86 | 24.88 | 527,943 | -0.36(-1.41%) |
Feb 13, 2019 | 25.29 | 25.33 | 25.08 | 25.24 | 442,205 | +0.00(+0.00%) |
Feb 12, 2019 | 25.14 | 25.37 | 25.14 | 25.24 | 251,252 | +0.22(+0.88%) |
Feb 11, 2019 | 24.91 | 25.04 | 24.73 | 25.02 | 311,044 | +0.22(+0.89%) |
Feb 08, 2019 | 25.13 | 25.26 | 24.77 | 24.79 | 422,077 | -0.43(-1.72%) |
Feb 07, 2019 | 25.33 | 25.46 | 24.91 | 25.23 | 372,337 | +0.08(+0.34%) |
Feb 06, 2019 | 25.08 | 25.26 | 24.92 | 25.14 | 333,708 | +0.01(+0.03%) |
Feb 05, 2019 | 25.03 | 25.14 | 24.88 | 25.13 | 449,357 | +0.08(+0.34%) |
Feb 04, 2019 | 24.75 | 25.05 | 24.56 | 25.05 | 410,779 | +0.35(+1.40%) |
Feb 01, 2019 | 24.63 | 24.86 | 24.48 | 24.70 | 520,845 | +0.17(+0.69%) |
Jan 31, 2019 | 24.54 | 24.63 | 24.08 | 24.54 | 641,432 | -0.10(-0.41%) |
Jan 30, 2019 | 25.09 | 25.09 | 24.48 | 24.64 | 908,097 | -0.35(-1.42%) |
Jan 29, 2019 | 25.13 | 25.23 | 24.92 | 24.99 | 425,691 | -0.15(-0.60%) |
Jan 28, 2019 | 24.64 | 25.14 | 24.64 | 25.14 | 540,181 | +0.34(+1.36%) |
Jan 25, 2019 | 24.87 | 24.88 | 24.60 | 24.81 | 361,853 | +0.12(+0.48%) |
Jan 24, 2019 | 24.66 | 24.80 | 24.51 | 24.69 | 379,655 | -0.03(-0.14%) |
Jan 23, 2019 | 24.42 | 24.78 | 24.42 | 24.72 | 538,525 | +0.04(+0.17%) |
Jan 22, 2019 | 24.84 | 24.87 | 24.43 | 24.68 | 714,453 | -0.30(-1.18%) |
Jan 18, 2019 | 24.47 | 25.12 | 24.31 | 24.97 | 568,152 | +0.55(+2.24%) |
Jan 17, 2019 | 24.01 | 24.55 | 24.01 | 24.43 | 896,195 | +0.12(+0.49%) |
Jan 16, 2019 | 24.51 | 24.52 | 23.91 | 24.31 | 602,748 | +0.27(+1.12%) |
Jan 15, 2019 | 23.46 | 24.07 | 23.03 | 24.04 | 749,067 | +0.50(+2.11%) |
Jan 14, 2019 | 23.40 | 23.73 | 23.35 | 23.54 | 432,933 | +0.02(+0.07%) |
Jan 11, 2019 | 23.42 | 23.57 | 23.25 | 23.52 | 364,224 | -0.07(-0.29%) |
Jan 10, 2019 | 23.52 | 23.68 | 23.28 | 23.59 | 386,228 | +0.02(+0.07%) |
Jan 09, 2019 | 23.52 | 23.70 | 23.25 | 23.57 | 467,518 | +0.09(+0.39%) |
Jan 08, 2019 | 23.37 | 23.58 | 23.15 | 23.48 | 542,457 | +0.16(+0.69%) |
Jan 07, 2019 | 23.16 | 23.42 | 22.84 | 23.32 | 633,188 | +0.07(+0.29%) |
Jan 04, 2019 | 22.94 | 23.42 | 22.85 | 23.25 | 417,458 | +0.65(+2.87%) |
Jan 03, 2019 | 22.92 | 23.20 | 21.48 | 22.60 | 1,002,461 | -0.36(-1.58%) |