Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 25.75 | 25.75 | 25.58 | 25.69 | 1,469 | +0.11(+0.44%) |
Mar 28, 2019 | 25.72 | 25.88 | 25.58 | 25.58 | 2,749 | -0.17(-0.67%) |
Mar 27, 2019 | 25.94 | 25.94 | 25.70 | 25.75 | 1,688 | -0.12(-0.46%) |
Mar 26, 2019 | 25.82 | 25.91 | 25.79 | 25.87 | 2,068 | +0.27(+1.06%) |
Mar 25, 2019 | 25.64 | 25.70 | 25.31 | 25.60 | 10,933 | -0.15(-0.59%) |
Mar 22, 2019 | 25.87 | 25.87 | 25.75 | 25.75 | 6,377 | -0.12(-0.46%) |
Mar 21, 2019 | 25.87 | 25.93 | 25.72 | 25.87 | 6,216 | +0.00(+0.00%) |
Mar 20, 2019 | 25.78 | 25.92 | 25.72 | 25.87 | 8,736 | +0.07(+0.29%) |
Mar 19, 2019 | 26.04 | 26.29 | 25.79 | 25.80 | 13,082 | -0.19(-0.75%) |
Mar 18, 2019 | 25.78 | 26.02 | 25.75 | 25.99 | 9,774 | +0.24(+0.93%) |
Mar 15, 2019 | 26.20 | 26.20 | 25.75 | 25.75 | 10,685 | -0.33(-1.26%) |
Mar 14, 2019 | 26.32 | 26.38 | 26.08 | 26.08 | 9,649 | -0.27(-1.02%) |
Mar 13, 2019 | 26.41 | 26.54 | 26.35 | 26.35 | 3,697 | -0.06(-0.23%) |
Mar 12, 2019 | 26.41 | 26.74 | 26.35 | 26.41 | 9,078 | -0.22(-0.84%) |
Mar 11, 2019 | 26.44 | 26.72 | 26.44 | 26.64 | 11,967 | +0.46(+1.77%) |
Mar 08, 2019 | 26.38 | 26.39 | 26.17 | 26.17 | 6,544 | -0.27(-1.02%) |
Mar 07, 2019 | 26.71 | 27.16 | 26.38 | 26.44 | 10,059 | -0.39(-1.45%) |
Mar 06, 2019 | 26.65 | 27.10 | 26.65 | 26.83 | 4,358 | -0.02(-0.07%) |
Mar 05, 2019 | 26.98 | 27.10 | 26.65 | 26.85 | 5,328 | -0.15(-0.54%) |
Mar 04, 2019 | 27.16 | 27.22 | 26.95 | 27.00 | 12,123 | +0.13(+0.50%) |
Mar 01, 2019 | 26.83 | 27.07 | 26.65 | 26.86 | 14,224 | +0.24(+0.90%) |
Feb 28, 2019 | 25.99 | 26.71 | 25.99 | 26.62 | 4,251 | +0.51(+1.95%) |
Feb 27, 2019 | 26.02 | 26.29 | 25.99 | 26.11 | 11,385 | -0.13(-0.51%) |
Feb 26, 2019 | 26.59 | 26.59 | 26.08 | 26.25 | 15,837 | -0.58(-2.18%) |
Feb 25, 2019 | 26.98 | 27.09 | 26.83 | 26.83 | 10,790 | -0.15(-0.55%) |
Feb 22, 2019 | 27.22 | 27.22 | 26.95 | 26.98 | 4,140 | +0.03(+0.11%) |
Feb 21, 2019 | 27.07 | 27.10 | 26.95 | 26.95 | 791 | -0.03(-0.11%) |
Feb 20, 2019 | 27.19 | 27.25 | 26.98 | 26.98 | 7,050 | -0.06(-0.22%) |
Feb 19, 2019 | 27.16 | 27.16 | 26.79 | 27.04 | 6,168 | -0.24(-0.88%) |
Feb 15, 2019 | 27.07 | 27.43 | 27.04 | 27.28 | 13,122 | +0.51(+1.90%) |
Feb 14, 2019 | 26.90 | 26.90 | 26.71 | 26.77 | 2,232 | -0.45(-1.65%) |
Feb 13, 2019 | 27.10 | 27.25 | 26.95 | 27.22 | 5,264 | +0.15(+0.55%) |
Feb 12, 2019 | 26.50 | 27.07 | 26.50 | 27.07 | 10,294 | +0.72(+2.73%) |
Feb 11, 2019 | 27.01 | 27.04 | 26.17 | 26.35 | 11,569 | -0.66(-2.44%) |
Feb 08, 2019 | 27.31 | 27.52 | 27.01 | 27.01 | 7,980 | -0.43(-1.58%) |
Feb 07, 2019 | 27.65 | 27.65 | 27.34 | 27.45 | 18,371 | -0.22(-0.81%) |
Feb 06, 2019 | 27.82 | 27.82 | 27.58 | 27.67 | 4,377 | -0.18(-0.65%) |
Feb 05, 2019 | 27.76 | 27.85 | 27.67 | 27.85 | 1,618 | +0.24(+0.87%) |
Feb 04, 2019 | 27.34 | 27.84 | 27.34 | 27.61 | 2,265 | +0.15(+0.55%) |
Feb 01, 2019 | 27.55 | 27.73 | 27.34 | 27.46 | 3,305 | +0.37(+1.38%) |
Jan 31, 2019 | 26.95 | 27.09 | 26.84 | 27.09 | 2,652 | +0.40(+1.52%) |
Jan 30, 2019 | 26.98 | 26.98 | 26.56 | 26.68 | 6,792 | -0.30(-1.11%) |
Jan 29, 2019 | 26.83 | 26.98 | 26.83 | 26.98 | 1,214 | +0.39(+1.46%) |
Jan 28, 2019 | 26.83 | 26.95 | 26.50 | 26.59 | 4,361 | -0.60(-2.20%) |
Jan 25, 2019 | 26.41 | 27.19 | 26.35 | 27.19 | 6,311 | +0.87(+3.30%) |
Jan 24, 2019 | 26.32 | 26.47 | 26.17 | 26.32 | 6,922 | +0.24(+0.92%) |
Jan 23, 2019 | 26.14 | 26.32 | 26.07 | 26.08 | 23,500 | -0.03(-0.11%) |
Jan 22, 2019 | 26.11 | 26.14 | 25.87 | 26.11 | 7,004 | +0.06(+0.23%) |
Jan 18, 2019 | 26.23 | 26.23 | 25.78 | 26.05 | 10,217 | +0.00(+0.00%) |
Jan 17, 2019 | 26.38 | 26.38 | 25.92 | 26.05 | 1,007 | +0.09(+0.35%) |
Jan 16, 2019 | 26.20 | 26.20 | 25.79 | 25.96 | 2,437 | -0.18(-0.69%) |
Jan 15, 2019 | 26.14 | 26.44 | 25.71 | 26.14 | 3,968 | -0.27(-1.02%) |
Jan 14, 2019 | 26.14 | 26.47 | 26.02 | 26.41 | 3,218 | +0.75(+2.92%) |
Jan 11, 2019 | 25.99 | 26.20 | 25.52 | 25.66 | 3,806 | -0.39(-1.49%) |
Jan 10, 2019 | 25.72 | 26.17 | 25.55 | 26.05 | 7,985 | +0.57(+2.23%) |
Jan 09, 2019 | 25.28 | 25.78 | 25.28 | 25.49 | 5,286 | -0.18(-0.70%) |
Jan 08, 2019 | 25.25 | 26.60 | 25.25 | 25.66 | 13,342 | +0.24(+0.94%) |
Jan 07, 2019 | 25.16 | 25.55 | 25.07 | 25.43 | 6,351 | +0.90(+3.66%) |
Jan 04, 2019 | 24.44 | 24.77 | 24.41 | 24.53 | 3,973 | +0.36(+1.49%) |
Jan 03, 2019 | 24.44 | 26.59 | 24.15 | 24.17 | 2,881 | -0.39(-1.59%) |