Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 26.33 | 26.33 | 26.27 | 26.29 | 8,097 | -0.05(-0.20%) |
Mar 28, 2019 | 26.27 | 26.34 | 26.15 | 26.34 | 3,617 | +0.23(+0.87%) |
Mar 27, 2019 | 26.28 | 26.28 | 26.11 | 26.11 | 1,156 | -0.09(-0.36%) |
Mar 26, 2019 | 26.15 | 26.21 | 26.07 | 26.21 | 5,000 | +0.20(+0.76%) |
Mar 25, 2019 | 26.09 | 26.09 | 26.01 | 26.01 | 2,992 | -0.04(-0.14%) |
Mar 22, 2019 | 26.21 | 26.21 | 26.05 | 26.05 | 1,482 | -0.06(-0.24%) |
Mar 21, 2019 | 26.04 | 26.11 | 26.04 | 26.11 | 4,574 | +0.46(+1.78%) |
Mar 20, 2019 | 25.54 | 25.80 | 25.40 | 25.65 | 4,169 | +0.09(+0.36%) |
Mar 19, 2019 | 25.67 | 25.71 | 25.56 | 25.56 | 5,063 | -0.17(-0.65%) |
Mar 18, 2019 | 25.85 | 25.89 | 25.60 | 25.73 | 12,487 | -0.08(-0.33%) |
Mar 15, 2019 | 26.10 | 26.10 | 25.81 | 25.81 | 3,791 | -0.14(-0.56%) |
Mar 14, 2019 | 26.00 | 26.00 | 25.84 | 25.96 | 4,559 | +0.03(+0.13%) |
Mar 13, 2019 | 25.94 | 25.97 | 25.89 | 25.92 | 12,719 | +0.13(+0.52%) |
Mar 12, 2019 | 25.78 | 25.85 | 25.72 | 25.79 | 4,118 | +0.07(+0.29%) |
Mar 11, 2019 | 25.45 | 25.72 | 25.45 | 25.72 | 2,115 | +0.38(+1.51%) |
Mar 08, 2019 | 25.14 | 25.33 | 25.14 | 25.33 | 2,872 | +0.08(+0.32%) |
Mar 07, 2019 | 25.43 | 25.47 | 25.25 | 25.25 | 3,655 | -0.10(-0.41%) |
Mar 06, 2019 | 25.42 | 25.43 | 25.32 | 25.36 | 1,885 | -0.11(-0.42%) |
Mar 05, 2019 | 25.36 | 25.49 | 25.34 | 25.46 | 4,012 | +0.09(+0.37%) |
Mar 04, 2019 | 25.43 | 25.43 | 25.10 | 25.37 | 80,313 | +0.09(+0.34%) |
Mar 01, 2019 | 25.32 | 25.33 | 25.03 | 25.28 | 29,531 | -0.08(-0.31%) |
Feb 28, 2019 | 25.25 | 25.53 | 25.25 | 25.36 | 285,477 | +0.10(+0.41%) |
Feb 27, 2019 | 25.24 | 25.26 | 25.05 | 25.25 | 12,651 | -0.05(-0.21%) |
Feb 26, 2019 | 25.41 | 25.41 | 25.31 | 25.31 | 9,150 | -0.10(-0.41%) |
Feb 25, 2019 | 25.52 | 25.52 | 25.40 | 25.41 | 4,070 | -0.17(-0.68%) |
Feb 22, 2019 | 25.63 | 25.73 | 25.59 | 25.59 | 5,170 | +0.10(+0.38%) |
Feb 21, 2019 | 25.16 | 25.49 | 25.16 | 25.49 | 230,110 | +0.09(+0.37%) |
Feb 20, 2019 | 25.44 | 25.48 | 25.25 | 25.40 | 87,074 | -0.16(-0.64%) |
Feb 19, 2019 | 25.46 | 25.61 | 25.44 | 25.56 | 8,572 | +0.09(+0.34%) |
Feb 15, 2019 | 25.42 | 25.47 | 25.41 | 25.47 | 3,217 | +0.13(+0.51%) |
Feb 14, 2019 | 25.30 | 25.37 | 25.30 | 25.34 | 1,553 | +0.01(+0.02%) |
Feb 13, 2019 | 25.24 | 25.34 | 25.24 | 25.34 | 1,506 | +0.20(+0.78%) |
Feb 12, 2019 | 25.10 | 25.22 | 25.08 | 25.14 | 9,784 | -0.18(-0.73%) |
Feb 11, 2019 | 25.35 | 25.39 | 25.26 | 25.32 | 20,497 | +0.07(+0.28%) |
Feb 08, 2019 | 25.25 | 25.28 | 25.12 | 25.25 | 23,671 | -0.02(-0.07%) |
Feb 07, 2019 | 24.91 | 25.27 | 24.91 | 25.27 | 4,536 | +0.19(+0.75%) |
Feb 06, 2019 | 25.25 | 25.25 | 25.04 | 25.08 | 2,654 | -0.16(-0.64%) |
Feb 05, 2019 | 25.05 | 25.25 | 25.02 | 25.25 | 147,695 | +0.13(+0.50%) |
Feb 04, 2019 | 24.94 | 25.12 | 24.79 | 25.12 | 37,091 | +0.15(+0.61%) |
Feb 01, 2019 | 25.11 | 25.11 | 24.71 | 24.97 | 3,332 | -0.15(-0.59%) |
Jan 31, 2019 | 24.85 | 25.12 | 24.85 | 25.12 | 25,942 | +0.18(+0.73%) |
Jan 30, 2019 | 24.89 | 24.93 | 24.89 | 24.93 | 1,346 | +0.25(+1.02%) |
Jan 29, 2019 | 24.60 | 24.68 | 24.60 | 24.68 | 1,087 | +0.19(+0.76%) |
Jan 28, 2019 | 24.17 | 24.50 | 24.17 | 24.50 | 1,340 | +0.19(+0.78%) |
Jan 25, 2019 | 24.23 | 24.31 | 24.14 | 24.31 | 4,711 | +0.35(+1.46%) |
Jan 24, 2019 | 23.95 | 23.96 | 23.91 | 23.96 | 1,218 | +0.12(+0.50%) |
Jan 23, 2019 | 23.79 | 23.84 | 23.79 | 23.84 | 1,475 | -0.01(-0.03%) |
Jan 22, 2019 | 23.88 | 23.88 | 23.76 | 23.84 | 1,683 | -0.11(-0.44%) |
Jan 18, 2019 | 23.86 | 23.95 | 23.84 | 23.95 | 1,263 | +0.09(+0.37%) |
Jan 17, 2019 | 23.77 | 23.86 | 23.76 | 23.86 | 4,068 | +0.11(+0.46%) |
Jan 16, 2019 | 23.67 | 23.77 | 23.59 | 23.75 | 4,363 | +0.17(+0.71%) |
Jan 15, 2019 | 23.54 | 23.59 | 23.54 | 23.58 | 931 | +0.24(+1.04%) |
Jan 14, 2019 | 23.21 | 23.37 | 23.21 | 23.34 | 39,667 | -0.06(-0.25%) |
Jan 11, 2019 | 23.39 | 23.44 | 23.30 | 23.40 | 3,332 | +0.14(+0.60%) |
Jan 10, 2019 | 22.84 | 23.33 | 22.84 | 23.26 | 3,266 | +0.23(+1.02%) |
Jan 09, 2019 | 23.02 | 23.03 | 22.87 | 23.03 | 3,758 | -0.01(-0.03%) |
Jan 08, 2019 | 22.75 | 23.10 | 22.75 | 23.03 | 6,873 | +0.45(+2.00%) |
Jan 07, 2019 | 22.53 | 22.74 | 22.43 | 22.58 | 2,978 | +0.19(+0.85%) |
Jan 04, 2019 | 22.09 | 22.58 | 22.09 | 22.39 | 5,745 | +0.26(+1.18%) |
Jan 03, 2019 | 22.10 | 22.38 | 22.03 | 22.13 | 56,821 | +0.14(+0.63%) |