Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 27.13 | 27.13 | 27.05 | 27.09 | 7,824 | +0.25(+0.91%) |
Mar 28, 2019 | 26.83 | 26.90 | 26.83 | 26.85 | 19,156 | +0.05(+0.19%) |
Mar 27, 2019 | 26.80 | 26.82 | 26.74 | 26.80 | 5,151 | +0.02(+0.06%) |
Mar 26, 2019 | 26.82 | 26.83 | 26.74 | 26.78 | 6,940 | +0.16(+0.61%) |
Mar 25, 2019 | 26.55 | 26.62 | 26.54 | 26.62 | 15,336 | +0.16(+0.62%) |
Mar 22, 2019 | 26.63 | 26.66 | 26.45 | 26.45 | 4,280 | -0.40(-1.49%) |
Mar 21, 2019 | 26.66 | 26.86 | 26.66 | 26.86 | 8,505 | -0.04(-0.16%) |
Mar 20, 2019 | 26.71 | 27.00 | 26.64 | 26.90 | 4,758 | +0.16(+0.61%) |
Mar 19, 2019 | 26.75 | 26.81 | 26.70 | 26.74 | 18,506 | +0.09(+0.34%) |
Mar 18, 2019 | 26.62 | 26.65 | 26.59 | 26.65 | 11,876 | +0.26(+0.99%) |
Mar 15, 2019 | 26.28 | 26.39 | 26.28 | 26.38 | 7,252 | +0.29(+1.10%) |
Mar 14, 2019 | 26.14 | 26.14 | 26.09 | 26.10 | 3,946 | -0.09(-0.34%) |
Mar 13, 2019 | 26.17 | 26.21 | 26.17 | 26.19 | 6,818 | +0.08(+0.31%) |
Mar 12, 2019 | 26.07 | 26.14 | 26.07 | 26.11 | 11,687 | +0.17(+0.64%) |
Mar 11, 2019 | 25.79 | 25.94 | 25.79 | 25.94 | 6,510 | +0.25(+0.96%) |
Mar 08, 2019 | 25.67 | 25.71 | 25.65 | 25.69 | 8,441 | -0.01(-0.04%) |
Mar 07, 2019 | 25.91 | 25.92 | 25.70 | 25.70 | 5,546 | -0.20(-0.78%) |
Mar 06, 2019 | 26.00 | 26.02 | 25.90 | 25.91 | 5,724 | -0.07(-0.26%) |
Mar 05, 2019 | 25.96 | 26.06 | 25.94 | 25.97 | 10,936 | +0.11(+0.42%) |
Mar 04, 2019 | 25.95 | 25.95 | 25.75 | 25.86 | 14,078 | +0.03(+0.13%) |
Mar 01, 2019 | 25.92 | 25.92 | 25.79 | 25.83 | 14,148 | +0.13(+0.49%) |
Feb 28, 2019 | 25.70 | 25.74 | 25.65 | 25.70 | 22,706 | -0.09(-0.36%) |
Feb 27, 2019 | 25.87 | 25.87 | 25.78 | 25.80 | 15,993 | -0.19(-0.74%) |
Feb 26, 2019 | 25.92 | 26.05 | 25.91 | 25.99 | 14,004 | -0.02(-0.06%) |
Feb 25, 2019 | 26.07 | 26.07 | 25.96 | 26.01 | 51,846 | +0.05(+0.19%) |
Feb 22, 2019 | 26.02 | 26.05 | 25.95 | 25.96 | 6,658 | +0.17(+0.65%) |
Feb 21, 2019 | 25.84 | 25.86 | 25.77 | 25.79 | 12,182 | -0.12(-0.45%) |
Feb 20, 2019 | 25.86 | 25.97 | 25.86 | 25.91 | 13,782 | -0.01(-0.03%) |
Feb 19, 2019 | 25.69 | 25.94 | 25.69 | 25.91 | 14,902 | +0.18(+0.69%) |
Feb 15, 2019 | 25.68 | 25.74 | 25.65 | 25.74 | 10,225 | +0.10(+0.39%) |
Feb 14, 2019 | 25.55 | 25.67 | 25.55 | 25.64 | 14,030 | -0.05(-0.20%) |
Feb 13, 2019 | 25.76 | 25.76 | 25.65 | 25.69 | 11,078 | -0.12(-0.46%) |
Feb 12, 2019 | 25.83 | 25.85 | 25.75 | 25.80 | 16,639 | -0.02(-0.07%) |
Feb 11, 2019 | 25.92 | 25.92 | 25.82 | 25.82 | 8,791 | -0.06(-0.23%) |
Feb 08, 2019 | 25.91 | 25.91 | 25.80 | 25.88 | 2,259 | +0.05(+0.20%) |
Feb 07, 2019 | 25.86 | 25.88 | 25.75 | 25.83 | 7,042 | -0.14(-0.53%) |
Feb 06, 2019 | 26.17 | 26.23 | 25.96 | 25.97 | 6,242 | -0.19(-0.72%) |
Feb 05, 2019 | 26.04 | 26.19 | 26.04 | 26.16 | 10,019 | +0.16(+0.60%) |
Feb 04, 2019 | 25.87 | 26.00 | 25.87 | 26.00 | 6,972 | +0.09(+0.34%) |
Feb 01, 2019 | 25.92 | 25.98 | 25.86 | 25.91 | 17,239 | -0.15(-0.58%) |
Jan 31, 2019 | 26.01 | 26.09 | 25.98 | 26.06 | 9,925 | +0.03(+0.10%) |
Jan 30, 2019 | 25.80 | 26.12 | 25.79 | 26.04 | 21,591 | +0.35(+1.38%) |
Jan 29, 2019 | 25.65 | 25.69 | 25.61 | 25.69 | 20,192 | +0.29(+1.16%) |
Jan 28, 2019 | 25.35 | 25.42 | 25.35 | 25.39 | 5,104 | -0.03(-0.13%) |
Jan 25, 2019 | 25.35 | 25.45 | 25.35 | 25.43 | 18,309 | +0.36(+1.44%) |
Jan 24, 2019 | 25.02 | 25.11 | 25.01 | 25.06 | 11,939 | +0.13(+0.51%) |
Jan 23, 2019 | 24.90 | 24.95 | 24.82 | 24.94 | 24,430 | +0.28(+1.13%) |
Jan 22, 2019 | 24.74 | 24.78 | 24.61 | 24.66 | 34,878 | -0.33(-1.33%) |
Jan 18, 2019 | 24.92 | 25.01 | 24.91 | 24.99 | 19,736 | +0.17(+0.70%) |
Jan 17, 2019 | 24.58 | 24.84 | 24.58 | 24.82 | 33,765 | -0.05(-0.20%) |
Jan 16, 2019 | 24.72 | 24.88 | 24.72 | 24.87 | 94,560 | +0.36(+1.48%) |
Jan 15, 2019 | 24.53 | 24.55 | 24.48 | 24.51 | 10,458 | +0.08(+0.34%) |
Jan 14, 2019 | 24.35 | 24.48 | 24.35 | 24.42 | 11,935 | -0.05(-0.21%) |
Jan 11, 2019 | 24.41 | 24.49 | 24.41 | 24.48 | 15,337 | +0.02(+0.07%) |
Jan 10, 2019 | 24.23 | 24.47 | 24.23 | 24.46 | 24,420 | +0.19(+0.76%) |
Jan 09, 2019 | 24.20 | 24.30 | 24.16 | 24.27 | 34,485 | +0.13(+0.56%) |
Jan 08, 2019 | 24.11 | 24.20 | 24.04 | 24.14 | 10,263 | +0.23(+0.95%) |
Jan 07, 2019 | 23.79 | 23.95 | 23.75 | 23.91 | 32,349 | +0.15(+0.62%) |
Jan 04, 2019 | 23.51 | 23.80 | 23.51 | 23.76 | 9,868 | +0.64(+2.77%) |
Jan 03, 2019 | 23.14 | 23.16 | 23.07 | 23.12 | 7,430 | +0.04(+0.15%) |