Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 25.22 | 25.23 | 24.70 | 24.76 | 409,387 | -0.23(-0.93%) |
Mar 28, 2019 | 24.94 | 25.12 | 24.72 | 24.99 | 359,958 | +0.03(+0.10%) |
Mar 27, 2019 | 24.72 | 25.09 | 24.42 | 24.96 | 361,503 | +0.10(+0.41%) |
Mar 26, 2019 | 24.30 | 24.87 | 24.17 | 24.86 | 390,276 | +0.69(+2.87%) |
Mar 25, 2019 | 24.07 | 24.40 | 23.84 | 24.16 | 485,992 | +0.09(+0.36%) |
Mar 22, 2019 | 24.72 | 24.83 | 24.04 | 24.08 | 711,526 | -0.79(-3.17%) |
Mar 21, 2019 | 24.96 | 25.47 | 24.83 | 24.87 | 492,199 | -0.24(-0.96%) |
Mar 20, 2019 | 25.50 | 25.68 | 25.08 | 25.11 | 430,890 | -0.43(-1.68%) |
Mar 19, 2019 | 26.20 | 26.30 | 25.49 | 25.54 | 467,702 | -0.59(-2.26%) |
Mar 18, 2019 | 25.84 | 26.19 | 25.84 | 26.13 | 285,079 | +0.37(+1.43%) |
Mar 15, 2019 | 25.77 | 26.07 | 25.70 | 25.76 | 1,102,357 | -0.02(-0.07%) |
Mar 14, 2019 | 25.58 | 25.89 | 25.44 | 25.78 | 412,974 | +0.21(+0.80%) |
Mar 13, 2019 | 25.91 | 26.00 | 25.55 | 25.57 | 471,087 | -0.27(-1.03%) |
Mar 12, 2019 | 25.96 | 26.04 | 25.69 | 25.84 | 534,528 | -0.03(-0.13%) |
Mar 11, 2019 | 25.67 | 26.03 | 25.59 | 25.87 | 471,629 | +0.21(+0.80%) |
Mar 08, 2019 | 25.23 | 25.78 | 25.06 | 25.66 | 375,193 | +0.26(+1.01%) |
Mar 07, 2019 | 25.89 | 25.93 | 25.37 | 25.41 | 527,285 | -0.51(-1.98%) |
Mar 06, 2019 | 26.61 | 26.63 | 25.85 | 25.92 | 477,216 | -0.61(-2.29%) |
Mar 05, 2019 | 26.33 | 26.67 | 26.12 | 26.53 | 468,903 | +0.14(+0.52%) |
Mar 04, 2019 | 26.42 | 26.61 | 26.13 | 26.39 | 289,251 | -0.06(-0.23%) |
Mar 01, 2019 | 26.49 | 26.63 | 26.15 | 26.45 | 251,840 | +0.16(+0.62%) |
Feb 28, 2019 | 26.32 | 26.59 | 26.19 | 26.29 | 334,483 | -0.03(-0.10%) |
Feb 27, 2019 | 26.09 | 26.32 | 26.02 | 26.32 | 189,951 | +0.23(+0.89%) |
Feb 26, 2019 | 26.28 | 26.50 | 26.08 | 26.08 | 318,131 | -0.32(-1.20%) |
Feb 25, 2019 | 26.50 | 26.60 | 26.29 | 26.40 | 333,158 | +0.05(+0.20%) |
Feb 22, 2019 | 26.11 | 26.35 | 26.02 | 26.35 | 380,095 | +0.29(+1.12%) |
Feb 21, 2019 | 26.16 | 26.16 | 25.81 | 26.06 | 217,363 | -0.03(-0.13%) |
Feb 20, 2019 | 25.90 | 26.13 | 25.68 | 26.09 | 315,697 | +0.21(+0.83%) |
Feb 19, 2019 | 25.43 | 26.01 | 25.40 | 25.88 | 414,960 | +0.36(+1.41%) |
Feb 15, 2019 | 25.25 | 25.63 | 25.25 | 25.52 | 442,413 | +0.41(+1.64%) |
Feb 14, 2019 | 25.29 | 25.40 | 25.09 | 25.11 | 523,163 | -0.36(-1.41%) |
Feb 13, 2019 | 25.52 | 25.56 | 25.31 | 25.47 | 438,201 | +0.00(+0.00%) |
Feb 12, 2019 | 25.37 | 25.60 | 25.37 | 25.47 | 248,978 | +0.22(+0.88%) |
Feb 11, 2019 | 25.14 | 25.27 | 24.95 | 25.24 | 308,228 | +0.22(+0.89%) |
Feb 08, 2019 | 25.36 | 25.49 | 25.00 | 25.02 | 418,256 | -0.44(-1.72%) |
Feb 07, 2019 | 25.56 | 25.69 | 25.14 | 25.46 | 368,966 | +0.09(+0.34%) |
Feb 06, 2019 | 25.31 | 25.49 | 25.15 | 25.37 | 330,687 | +0.01(+0.03%) |
Feb 05, 2019 | 25.26 | 25.37 | 25.11 | 25.36 | 445,289 | +0.09(+0.34%) |
Feb 04, 2019 | 24.97 | 25.28 | 24.79 | 25.28 | 407,060 | +0.35(+1.40%) |
Feb 01, 2019 | 24.85 | 25.09 | 24.71 | 24.93 | 516,130 | +0.17(+0.69%) |
Jan 31, 2019 | 24.77 | 24.85 | 24.30 | 24.76 | 635,625 | -0.10(-0.41%) |
Jan 30, 2019 | 25.32 | 25.32 | 24.70 | 24.86 | 899,876 | -0.36(-1.42%) |
Jan 29, 2019 | 25.36 | 25.46 | 25.14 | 25.22 | 421,838 | -0.15(-0.60%) |
Jan 28, 2019 | 24.86 | 25.37 | 24.86 | 25.37 | 535,291 | +0.34(+1.36%) |
Jan 25, 2019 | 25.10 | 25.11 | 24.83 | 25.03 | 358,577 | +0.12(+0.48%) |
Jan 24, 2019 | 24.89 | 25.02 | 24.73 | 24.91 | 376,218 | -0.03(-0.14%) |
Jan 23, 2019 | 24.64 | 25.01 | 24.64 | 24.95 | 533,650 | +0.04(+0.17%) |
Jan 22, 2019 | 25.07 | 25.10 | 24.66 | 24.90 | 707,985 | -0.30(-1.18%) |
Jan 18, 2019 | 24.69 | 25.35 | 24.53 | 25.20 | 563,008 | +0.55(+2.24%) |
Jan 17, 2019 | 24.23 | 24.78 | 24.23 | 24.65 | 888,082 | +0.12(+0.49%) |
Jan 16, 2019 | 24.73 | 24.74 | 24.13 | 24.53 | 597,292 | +0.27(+1.12%) |
Jan 15, 2019 | 23.67 | 24.29 | 23.24 | 24.26 | 742,286 | +0.50(+2.11%) |
Jan 14, 2019 | 23.61 | 23.94 | 23.57 | 23.76 | 429,014 | +0.02(+0.07%) |
Jan 11, 2019 | 23.64 | 23.79 | 23.47 | 23.74 | 360,927 | -0.07(-0.29%) |
Jan 10, 2019 | 23.73 | 23.89 | 23.50 | 23.81 | 382,731 | +0.02(+0.07%) |
Jan 09, 2019 | 23.74 | 23.92 | 23.46 | 23.79 | 463,286 | +0.09(+0.40%) |
Jan 08, 2019 | 23.59 | 23.80 | 23.36 | 23.70 | 537,546 | +0.16(+0.69%) |
Jan 07, 2019 | 23.37 | 23.64 | 23.05 | 23.53 | 627,456 | +0.07(+0.29%) |
Jan 04, 2019 | 23.15 | 23.64 | 23.06 | 23.47 | 413,679 | +0.66(+2.87%) |
Jan 03, 2019 | 23.13 | 23.41 | 21.68 | 22.81 | 993,385 | -0.37(-1.58%) |