Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 25.54 | 25.63 | 25.49 | 25.59 | 145,551 | +0.29(+1.15%) |
Mar 28, 2019 | 25.30 | 25.30 | 25.14 | 25.29 | 68,885 | +0.15(+0.58%) |
Mar 27, 2019 | 25.31 | 25.34 | 25.09 | 25.15 | 158,343 | -0.18(-0.70%) |
Mar 26, 2019 | 25.34 | 25.41 | 25.24 | 25.33 | 96,912 | +0.06(+0.26%) |
Mar 25, 2019 | 25.26 | 25.34 | 25.14 | 25.26 | 129,116 | +0.24(+0.97%) |
Mar 22, 2019 | 25.43 | 25.46 | 25.02 | 25.02 | 174,612 | -0.79(-3.07%) |
Mar 21, 2019 | 25.67 | 25.84 | 25.64 | 25.81 | 433,194 | +0.01(+0.03%) |
Mar 20, 2019 | 25.68 | 26.03 | 25.55 | 25.80 | 92,309 | -0.02(-0.06%) |
Mar 19, 2019 | 25.91 | 25.97 | 25.73 | 25.82 | 122,907 | -0.04(-0.16%) |
Mar 18, 2019 | 25.80 | 25.94 | 25.80 | 25.86 | 89,864 | +0.24(+0.94%) |
Mar 15, 2019 | 25.51 | 25.62 | 25.48 | 25.62 | 112,114 | +0.38(+1.50%) |
Mar 14, 2019 | 25.28 | 25.28 | 25.15 | 25.24 | 266,630 | -0.04(-0.16%) |
Mar 13, 2019 | 25.40 | 25.40 | 25.25 | 25.28 | 74,509 | -0.06(-0.22%) |
Mar 12, 2019 | 25.32 | 25.46 | 25.32 | 25.34 | 1,733,744 | +0.05(+0.19%) |
Mar 11, 2019 | 25.27 | 25.34 | 25.21 | 25.29 | 2,953,673 | +0.19(+0.74%) |
Mar 08, 2019 | 25.06 | 25.15 | 25.01 | 25.10 | 63,817 | +0.01(+0.03%) |
Mar 07, 2019 | 25.38 | 25.40 | 25.02 | 25.10 | 116,697 | -0.31(-1.20%) |
Mar 06, 2019 | 25.59 | 25.59 | 25.40 | 25.40 | 54,172 | -0.23(-0.91%) |
Mar 05, 2019 | 25.60 | 25.70 | 25.48 | 25.64 | 156,646 | +0.18(+0.70%) |
Mar 04, 2019 | 25.60 | 25.66 | 25.24 | 25.46 | 136,444 | -0.04(-0.16%) |
Mar 01, 2019 | 25.68 | 25.68 | 25.44 | 25.50 | 135,828 | -0.12(-0.47%) |
Feb 28, 2019 | 25.76 | 25.76 | 25.55 | 25.62 | 134,533 | -0.22(-0.84%) |
Feb 27, 2019 | 26.05 | 26.05 | 25.79 | 25.84 | 215,922 | -0.31(-1.20%) |
Feb 26, 2019 | 26.05 | 26.26 | 26.05 | 26.15 | 96,627 | +0.02(+0.06%) |
Feb 25, 2019 | 26.19 | 26.29 | 26.09 | 26.14 | 90,259 | +0.16(+0.62%) |
Feb 22, 2019 | 25.93 | 26.07 | 25.88 | 25.98 | 118,694 | +0.26(+1.00%) |
Feb 21, 2019 | 25.82 | 25.82 | 25.60 | 25.72 | 85,538 | -0.07(-0.28%) |
Feb 20, 2019 | 25.76 | 25.88 | 25.71 | 25.79 | 194,355 | +0.10(+0.41%) |
Feb 19, 2019 | 25.47 | 25.77 | 25.27 | 25.68 | 309,391 | +0.14(+0.54%) |
Feb 15, 2019 | 25.44 | 25.55 | 25.44 | 25.55 | 177,918 | +0.09(+0.35%) |
Feb 14, 2019 | 25.39 | 25.55 | 25.22 | 25.46 | 145,025 | +0.02(+0.06%) |
Feb 13, 2019 | 25.64 | 25.75 | 25.41 | 25.44 | 109,000 | -0.21(-0.82%) |
Feb 12, 2019 | 25.77 | 25.77 | 25.64 | 25.65 | 55,796 | +0.14(+0.54%) |
Feb 11, 2019 | 25.56 | 25.61 | 25.50 | 25.52 | 72,333 | -0.21(-0.81%) |
Feb 08, 2019 | 25.65 | 25.79 | 25.51 | 25.73 | 79,709 | -0.06(-0.22%) |
Feb 07, 2019 | 25.82 | 25.89 | 25.53 | 25.78 | 128,627 | -0.22(-0.84%) |
Feb 06, 2019 | 26.22 | 26.35 | 25.98 | 26.00 | 124,540 | -0.37(-1.41%) |
Feb 05, 2019 | 26.11 | 26.41 | 26.11 | 26.37 | 269,793 | +0.31(+1.21%) |
Feb 04, 2019 | 26.00 | 26.18 | 25.94 | 26.06 | 249,573 | -0.18(-0.68%) |
Feb 01, 2019 | 26.22 | 26.31 | 26.15 | 26.23 | 193,065 | -0.19(-0.70%) |
Jan 31, 2019 | 26.23 | 26.43 | 26.22 | 26.42 | 314,889 | +0.18(+0.68%) |
Jan 30, 2019 | 25.85 | 26.31 | 25.71 | 26.24 | 93,354 | +0.48(+1.84%) |
Jan 29, 2019 | 25.82 | 25.82 | 25.71 | 25.77 | 89,654 | +0.11(+0.44%) |
Jan 28, 2019 | 25.54 | 25.65 | 25.45 | 25.65 | 211,308 | -0.22(-0.84%) |
Jan 25, 2019 | 25.74 | 25.93 | 25.74 | 25.87 | 410,590 | +0.08(+0.31%) |
Jan 24, 2019 | 25.61 | 25.83 | 25.59 | 25.79 | 73,152 | +0.19(+0.76%) |
Jan 23, 2019 | 25.59 | 25.63 | 25.40 | 25.60 | 394,016 | +0.35(+1.40%) |
Jan 22, 2019 | 25.32 | 25.32 | 25.11 | 25.24 | 3,189,207 | -0.34(-1.32%) |
Jan 18, 2019 | 25.40 | 25.63 | 25.40 | 25.58 | 524,567 | +0.11(+0.44%) |
Jan 17, 2019 | 25.31 | 25.56 | 25.22 | 25.47 | 54,841 | -0.05(-0.20%) |
Jan 16, 2019 | 25.39 | 25.66 | 25.33 | 25.52 | 165,108 | +0.34(+1.36%) |
Jan 15, 2019 | 25.28 | 25.28 | 25.14 | 25.18 | 31,678 | -0.05(-0.19%) |
Jan 14, 2019 | 25.03 | 25.31 | 24.99 | 25.23 | 324,772 | +0.00(+0.00%) |
Jan 11, 2019 | 25.16 | 25.32 | 25.16 | 25.23 | 48,669 | -0.14(-0.54%) |
Jan 10, 2019 | 24.98 | 25.40 | 24.98 | 25.36 | 47,286 | +0.31(+1.25%) |
Jan 09, 2019 | 24.90 | 25.18 | 24.87 | 25.05 | 95,266 | +0.31(+1.24%) |
Jan 08, 2019 | 24.64 | 24.88 | 24.60 | 24.74 | 44,940 | +0.01(+0.03%) |
Jan 07, 2019 | 24.65 | 24.82 | 24.59 | 24.73 | 72,283 | +0.00(+0.00%) |
Jan 04, 2019 | 24.28 | 24.77 | 24.23 | 24.73 | 214,544 | +0.80(+3.33%) |
Jan 03, 2019 | 23.91 | 24.06 | 23.79 | 23.94 | 26,589 | -0.18(-0.73%) |