Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 26.07 | 26.22 | 26.07 | 26.17 | 7,352 | +0.12(+0.46%) |
Mar 28, 2019 | 25.99 | 26.04 | 25.96 | 26.04 | 16,127 | +0.03(+0.13%) |
Mar 27, 2019 | 26.09 | 26.09 | 26.01 | 26.01 | 1,661 | -0.10(-0.37%) |
Mar 26, 2019 | 26.05 | 26.11 | 26.02 | 26.11 | 3,129 | +0.06(+0.24%) |
Mar 25, 2019 | 25.95 | 26.05 | 25.95 | 26.05 | 4,642 | -0.06(-0.24%) |
Mar 22, 2019 | 26.41 | 26.41 | 25.77 | 26.11 | 12,253 | -0.41(-1.56%) |
Mar 21, 2019 | 26.35 | 26.55 | 26.34 | 26.52 | 7,046 | +0.26(+0.99%) |
Mar 20, 2019 | 26.25 | 26.42 | 26.18 | 26.26 | 1,501 | -0.07(-0.28%) |
Mar 19, 2019 | 25.96 | 26.47 | 21.12 | 26.33 | 2,671 | +0.25(+0.97%) |
Mar 18, 2019 | 26.23 | 26.29 | 25.84 | 26.08 | 9,852 | +0.02(+0.08%) |
Mar 15, 2019 | 26.18 | 26.23 | 26.06 | 26.06 | 9,086 | -0.03(-0.11%) |
Mar 14, 2019 | 26.10 | 26.10 | 26.05 | 26.09 | 8,668 | -0.03(-0.10%) |
Mar 13, 2019 | 26.05 | 26.15 | 26.04 | 26.12 | 10,287 | +0.19(+0.73%) |
Mar 12, 2019 | 25.92 | 25.95 | 25.92 | 25.93 | 1,574 | +0.06(+0.24%) |
Mar 11, 2019 | 25.83 | 25.86 | 25.80 | 25.86 | 10,839 | +0.30(+1.19%) |
Mar 08, 2019 | 25.46 | 25.56 | 25.43 | 25.56 | 8,445 | -0.04(-0.16%) |
Mar 07, 2019 | 25.59 | 25.67 | 25.52 | 25.60 | 7,035 | -0.07(-0.26%) |
Mar 06, 2019 | 25.87 | 25.89 | 25.67 | 25.67 | 5,524 | -0.29(-1.10%) |
Mar 05, 2019 | 25.95 | 25.95 | 25.93 | 25.95 | 2,736 | +0.03(+0.10%) |
Mar 04, 2019 | 26.07 | 26.13 | 25.84 | 25.93 | 3,795 | -0.10(-0.40%) |
Mar 01, 2019 | 25.97 | 26.03 | 25.97 | 26.03 | 427 | +0.13(+0.51%) |
Feb 28, 2019 | 25.90 | 25.99 | 25.90 | 25.90 | 16,523 | -0.06(-0.22%) |
Feb 27, 2019 | 25.84 | 25.99 | 25.84 | 25.96 | 20,114 | -0.03(-0.12%) |
Feb 26, 2019 | 25.96 | 26.03 | 25.92 | 25.99 | 5,366 | -0.03(-0.13%) |
Feb 25, 2019 | 26.13 | 26.13 | 26.01 | 26.02 | 2,515 | +0.12(+0.47%) |
Feb 22, 2019 | 25.92 | 25.92 | 25.86 | 25.90 | 3,527 | +0.16(+0.61%) |
Feb 21, 2019 | 25.85 | 25.85 | 25.72 | 25.75 | 9,671 | -0.11(-0.41%) |
Feb 20, 2019 | 25.86 | 26.01 | 25.85 | 25.85 | 7,317 | +0.00(+0.01%) |
Feb 19, 2019 | 25.85 | 26.32 | 25.80 | 25.85 | 8,984 | +0.12(+0.48%) |
Feb 15, 2019 | 25.70 | 25.86 | 25.70 | 25.72 | 4,169 | +0.15(+0.60%) |
Feb 14, 2019 | 25.34 | 25.63 | 25.34 | 25.57 | 5,011 | +0.21(+0.83%) |
Feb 13, 2019 | 25.79 | 25.79 | 25.36 | 25.36 | 11,513 | -0.17(-0.65%) |
Feb 12, 2019 | 25.22 | 25.67 | 25.22 | 25.53 | 7,627 | +0.25(+0.99%) |
Feb 11, 2019 | 25.15 | 25.52 | 25.15 | 25.28 | 3,676 | +0.13(+0.52%) |
Feb 08, 2019 | 25.10 | 25.16 | 24.99 | 25.14 | 18,387 | -0.09(-0.37%) |
Feb 07, 2019 | 25.21 | 25.24 | 25.06 | 25.24 | 27,284 | -0.12(-0.46%) |
Feb 06, 2019 | 25.39 | 25.44 | 25.34 | 25.36 | 67,444 | -0.11(-0.42%) |
Feb 05, 2019 | 25.42 | 25.48 | 25.35 | 25.46 | 37,188 | +0.17(+0.67%) |
Feb 04, 2019 | 25.13 | 25.29 | 25.13 | 25.29 | 18,638 | +0.09(+0.37%) |
Feb 01, 2019 | 25.17 | 25.25 | 25.07 | 25.20 | 211,024 | +0.05(+0.18%) |
Jan 31, 2019 | 24.98 | 25.16 | 24.97 | 25.16 | 438,842 | +0.19(+0.77%) |
Jan 30, 2019 | 24.87 | 24.96 | 24.87 | 24.96 | 3,272 | +0.23(+0.92%) |
Jan 29, 2019 | 24.79 | 24.79 | 24.74 | 24.74 | 832 | -0.04(-0.16%) |
Jan 28, 2019 | 24.79 | 24.81 | 24.77 | 24.78 | 2,330 | -0.07(-0.27%) |
Jan 25, 2019 | 24.88 | 24.88 | 24.84 | 24.84 | 320 | +0.10(+0.39%) |
Jan 24, 2019 | 24.76 | 24.77 | 24.70 | 24.75 | 16,502 | -0.05(-0.20%) |
Jan 23, 2019 | 24.80 | 24.80 | 24.80 | 24.80 | 28 | +0.06(+0.24%) |
Jan 22, 2019 | 24.81 | 24.81 | 24.67 | 24.74 | 4,838 | -0.14(-0.55%) |
Jan 18, 2019 | 24.80 | 24.87 | 24.80 | 24.87 | 5,131 | +0.19(+0.76%) |
Jan 17, 2019 | 24.57 | 24.69 | 24.57 | 24.69 | 10,048 | +0.09(+0.39%) |
Jan 16, 2019 | 24.46 | 24.59 | 24.46 | 24.59 | 5,438 | +0.12(+0.50%) |
Jan 15, 2019 | 24.41 | 24.50 | 24.40 | 24.47 | 1,756 | +0.08(+0.31%) |
Jan 14, 2019 | 24.40 | 24.40 | 24.39 | 24.39 | 538 | -0.09(-0.38%) |
Jan 11, 2019 | 24.46 | 24.52 | 24.46 | 24.48 | 1,817 | -0.13(-0.53%) |
Jan 10, 2019 | 24.56 | 24.61 | 24.56 | 24.61 | 2,228 | +0.07(+0.28%) |
Jan 09, 2019 | 24.52 | 24.58 | 24.52 | 24.55 | 25,838 | -0.03(-0.11%) |
Jan 08, 2019 | 24.56 | 24.57 | 24.54 | 24.57 | 1,842 | +0.14(+0.56%) |
Jan 07, 2019 | 24.44 | 24.44 | 24.44 | 24.44 | 70 | -0.03(-0.13%) |
Jan 04, 2019 | 24.47 | 24.47 | 24.47 | 24.47 | 106 | +0.15(+0.60%) |
Jan 03, 2019 | 24.32 | 24.32 | 24.32 | 24.32 | 246 | -0.15(-0.61%) |