Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 26.03 | 26.07 | 25.86 | 26.07 | 1,625,342 | +0.18(+0.71%) |
Mar 28, 2019 | 26.14 | 26.19 | 25.75 | 25.88 | 308,622 | -0.19(-0.74%) |
Mar 27, 2019 | 26.13 | 26.28 | 25.94 | 26.07 | 339,093 | -0.06(-0.23%) |
Mar 26, 2019 | 26.01 | 26.17 | 25.89 | 26.14 | 936,995 | +0.31(+1.19%) |
Mar 25, 2019 | 25.77 | 25.89 | 25.65 | 25.83 | 464,713 | -0.01(-0.03%) |
Mar 22, 2019 | 25.99 | 26.11 | 25.76 | 25.84 | 516,070 | -0.25(-0.94%) |
Mar 21, 2019 | 25.64 | 26.15 | 25.64 | 26.08 | 262,477 | +0.40(+1.57%) |
Mar 20, 2019 | 25.75 | 25.91 | 25.61 | 25.68 | 536,988 | -0.09(-0.36%) |
Mar 19, 2019 | 26.04 | 26.04 | 25.69 | 25.77 | 367,518 | -0.17(-0.67%) |
Mar 18, 2019 | 25.96 | 26.03 | 25.82 | 25.95 | 542,590 | +0.05(+0.20%) |
Mar 15, 2019 | 25.76 | 25.96 | 25.76 | 25.89 | 305,529 | +0.20(+0.78%) |
Mar 14, 2019 | 25.74 | 25.78 | 25.64 | 25.69 | 682,536 | +0.01(+0.03%) |
Mar 13, 2019 | 25.67 | 25.78 | 25.62 | 25.69 | 428,695 | +0.09(+0.34%) |
Mar 12, 2019 | 25.55 | 25.74 | 25.55 | 25.60 | 917,979 | +0.04(+0.17%) |
Mar 11, 2019 | 25.21 | 25.58 | 24.82 | 25.55 | 1,596,016 | +0.37(+1.49%) |
Mar 08, 2019 | 25.05 | 25.19 | 24.90 | 25.18 | 479,871 | -0.03(-0.10%) |
Mar 07, 2019 | 25.26 | 25.37 | 25.13 | 25.21 | 366,149 | -0.03(-0.10%) |
Mar 06, 2019 | 25.43 | 25.43 | 25.18 | 25.23 | 550,250 | -0.16(-0.62%) |
Mar 05, 2019 | 25.60 | 25.66 | 25.36 | 25.39 | 745,354 | -0.19(-0.75%) |
Mar 04, 2019 | 25.95 | 25.96 | 25.35 | 25.58 | 532,821 | -0.30(-1.15%) |
Mar 01, 2019 | 26.00 | 26.00 | 25.78 | 25.88 | 469,886 | +0.01(+0.03%) |
Feb 28, 2019 | 25.93 | 25.99 | 25.85 | 25.87 | 348,745 | -0.09(-0.34%) |
Feb 27, 2019 | 25.85 | 25.97 | 25.80 | 25.96 | 479,679 | +0.04(+0.17%) |
Feb 26, 2019 | 25.88 | 25.99 | 25.88 | 25.91 | 1,097,643 | -0.04(-0.17%) |
Feb 25, 2019 | 26.10 | 26.11 | 25.94 | 25.96 | 660,038 | +0.00(+0.00%) |
Feb 22, 2019 | 25.82 | 25.96 | 25.76 | 25.96 | 293,592 | +0.25(+0.98%) |
Feb 21, 2019 | 25.75 | 25.77 | 25.55 | 25.70 | 376,589 | -0.10(-0.37%) |
Feb 20, 2019 | 25.62 | 25.89 | 25.62 | 25.80 | 335,759 | +0.20(+0.78%) |
Feb 19, 2019 | 25.43 | 25.68 | 25.35 | 25.60 | 204,770 | +0.13(+0.51%) |
Feb 15, 2019 | 25.03 | 25.47 | 25.03 | 25.47 | 255,946 | +0.59(+2.38%) |
Feb 14, 2019 | 24.79 | 25.06 | 24.79 | 24.87 | 347,664 | +0.02(+0.07%) |
Feb 13, 2019 | 24.85 | 24.90 | 24.70 | 24.86 | 282,458 | +0.06(+0.25%) |
Feb 12, 2019 | 24.69 | 24.85 | 24.67 | 24.80 | 395,360 | +0.22(+0.89%) |
Feb 11, 2019 | 24.47 | 24.60 | 24.47 | 24.58 | 793,422 | +0.17(+0.68%) |
Feb 08, 2019 | 24.07 | 24.42 | 24.05 | 24.41 | 291,871 | +0.33(+1.37%) |
Feb 07, 2019 | 24.22 | 24.22 | 23.88 | 24.08 | 345,914 | -0.23(-0.93%) |
Feb 06, 2019 | 24.27 | 24.42 | 24.27 | 24.31 | 289,459 | +0.03(+0.14%) |
Feb 05, 2019 | 24.41 | 24.43 | 24.26 | 24.27 | 278,732 | -0.12(-0.50%) |
Feb 04, 2019 | 24.41 | 24.44 | 24.32 | 24.40 | 675,622 | -0.05(-0.21%) |
Feb 01, 2019 | 24.44 | 24.57 | 24.40 | 24.45 | 2,942,584 | +0.02(+0.07%) |
Jan 31, 2019 | 24.03 | 24.47 | 24.00 | 24.43 | 429,359 | +0.37(+1.56%) |
Jan 30, 2019 | 24.04 | 24.10 | 23.66 | 24.06 | 449,642 | -0.03(-0.14%) |
Jan 29, 2019 | 24.23 | 24.23 | 24.01 | 24.09 | 375,441 | -0.19(-0.79%) |
Jan 28, 2019 | 24.28 | 24.33 | 24.11 | 24.28 | 501,464 | -0.17(-0.68%) |
Jan 25, 2019 | 24.49 | 24.63 | 24.43 | 24.45 | 555,507 | +0.09(+0.36%) |
Jan 24, 2019 | 24.29 | 24.39 | 24.18 | 24.36 | 558,401 | +0.01(+0.04%) |
Jan 23, 2019 | 24.23 | 24.44 | 24.14 | 24.35 | 1,914,841 | +0.20(+0.83%) |
Jan 22, 2019 | 24.35 | 24.38 | 23.98 | 24.15 | 762,948 | -0.29(-1.18%) |
Jan 18, 2019 | 24.31 | 24.53 | 24.27 | 24.44 | 327,451 | +0.30(+1.23%) |
Jan 17, 2019 | 24.08 | 24.20 | 23.99 | 24.14 | 403,261 | -0.01(-0.04%) |
Jan 16, 2019 | 24.29 | 24.29 | 24.13 | 24.15 | 534,854 | -0.12(-0.50%) |
Jan 15, 2019 | 24.18 | 24.30 | 24.09 | 24.27 | 431,815 | +0.13(+0.54%) |
Jan 14, 2019 | 24.19 | 24.25 | 24.09 | 24.14 | 341,404 | -0.20(-0.82%) |
Jan 11, 2019 | 24.07 | 24.35 | 24.06 | 24.34 | 557,344 | +0.18(+0.76%) |
Jan 10, 2019 | 23.80 | 24.20 | 23.76 | 24.16 | 702,027 | +0.15(+0.62%) |
Jan 09, 2019 | 24.27 | 24.27 | 23.93 | 24.01 | 630,131 | -0.16(-0.65%) |
Jan 08, 2019 | 24.01 | 24.19 | 23.87 | 24.17 | 1,081,859 | +0.37(+1.54%) |
Jan 07, 2019 | 23.54 | 23.98 | 23.50 | 23.80 | 868,082 | +0.33(+1.41%) |
Jan 04, 2019 | 23.08 | 23.52 | 23.06 | 23.47 | 272,244 | +0.70(+3.06%) |
Jan 03, 2019 | 22.98 | 23.19 | 22.75 | 22.78 | 1,328,016 | -0.36(-1.54%) |