Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 25.60 | 25.94 | 25.58 | 25.94 | 34,000 | +0.45(+1.77%) |
Mar 28, 2019 | 25.61 | 25.71 | 25.45 | 25.49 | 21,635 | +0.05(+0.20%) |
Mar 27, 2019 | 25.24 | 25.55 | 25.13 | 25.44 | 108,436 | +0.25(+0.97%) |
Mar 26, 2019 | 25.25 | 25.45 | 25.15 | 25.20 | 17,048 | +0.05(+0.22%) |
Mar 25, 2019 | 24.96 | 25.35 | 24.96 | 25.14 | 47,530 | +0.85(+3.52%) |
Mar 22, 2019 | 24.12 | 24.51 | 24.05 | 24.29 | 23,400 | +0.32(+1.31%) |
Mar 21, 2019 | 24.00 | 24.12 | 23.77 | 23.97 | 26,321 | -0.19(-0.79%) |
Mar 20, 2019 | 24.14 | 24.27 | 24.02 | 24.16 | 65,044 | -0.66(-2.66%) |
Mar 19, 2019 | 25.30 | 25.30 | 24.64 | 24.82 | 38,812 | +0.08(+0.33%) |
Mar 18, 2019 | 24.77 | 24.79 | 24.48 | 24.74 | 32,665 | -0.21(-0.84%) |
Mar 15, 2019 | 24.86 | 25.12 | 24.68 | 24.95 | 32,800 | -0.01(-0.04%) |
Mar 14, 2019 | 25.37 | 25.57 | 24.89 | 24.96 | 204,648 | +0.01(+0.04%) |
Mar 13, 2019 | 24.97 | 25.30 | 24.92 | 24.95 | 10,401 | -0.10(-0.38%) |
Mar 12, 2019 | 24.61 | 25.10 | 24.50 | 25.05 | 19,548 | +0.19(+0.77%) |
Mar 11, 2019 | 25.01 | 25.01 | 24.69 | 24.86 | 5,057 | +0.03(+0.10%) |
Mar 08, 2019 | 25.03 | 25.06 | 24.70 | 24.83 | 31,500 | +0.29(+1.18%) |
Mar 07, 2019 | 24.82 | 24.82 | 24.35 | 24.54 | 19,704 | -0.81(-3.20%) |
Mar 06, 2019 | 24.26 | 25.66 | 24.23 | 25.35 | 151,831 | +0.98(+4.02%) |
Mar 05, 2019 | 24.30 | 24.40 | 24.15 | 24.37 | 43,836 | +0.16(+0.66%) |
Mar 04, 2019 | 24.44 | 24.44 | 24.15 | 24.21 | 59,148 | -0.87(-3.47%) |
Mar 01, 2019 | 25.55 | 25.69 | 24.97 | 25.08 | 152,900 | -0.39(-1.53%) |
Feb 28, 2019 | 25.67 | 25.67 | 25.24 | 25.47 | 47,471 | -0.78(-2.97%) |
Feb 27, 2019 | 25.66 | 26.25 | 25.66 | 26.25 | 14,683 | +0.42(+1.63%) |
Feb 26, 2019 | 25.64 | 26.07 | 25.57 | 25.83 | 18,324 | +0.37(+1.45%) |
Feb 25, 2019 | 25.73 | 25.73 | 25.40 | 25.46 | 86,004 | -0.44(-1.70%) |
Feb 22, 2019 | 26.40 | 26.46 | 25.81 | 25.90 | 46,800 | +0.20(+0.78%) |
Feb 21, 2019 | 25.76 | 25.76 | 25.29 | 25.70 | 37,498 | -0.55(-2.10%) |
Feb 20, 2019 | 26.23 | 26.37 | 25.94 | 26.25 | 17,172 | -0.39(-1.46%) |
Feb 19, 2019 | 26.53 | 26.84 | 26.19 | 26.64 | 259,430 | +0.12(+0.45%) |
Feb 15, 2019 | 26.43 | 26.57 | 26.43 | 26.52 | 49,000 | +0.77(+2.99%) |
Feb 14, 2019 | 25.63 | 25.76 | 25.55 | 25.75 | 7,752 | -0.05(-0.21%) |
Feb 13, 2019 | 25.74 | 26.00 | 25.74 | 25.80 | 35,167 | +0.18(+0.72%) |
Feb 12, 2019 | 25.82 | 25.86 | 25.54 | 25.62 | 65,292 | +0.12(+0.47%) |
Feb 11, 2019 | 25.44 | 25.69 | 25.34 | 25.50 | 14,318 | +0.32(+1.27%) |
Feb 08, 2019 | 25.62 | 25.62 | 25.15 | 25.18 | 32,900 | -0.41(-1.60%) |
Feb 07, 2019 | 25.30 | 25.63 | 25.12 | 25.59 | 23,294 | -0.44(-1.69%) |
Feb 06, 2019 | 25.99 | 26.04 | 25.81 | 26.03 | 62,853 | +0.40(+1.56%) |
Feb 05, 2019 | 25.34 | 25.64 | 25.30 | 25.63 | 35,874 | +0.15(+0.61%) |
Feb 04, 2019 | 25.33 | 25.82 | 25.33 | 25.48 | 47,301 | +0.61(+2.43%) |
Feb 01, 2019 | 24.90 | 25.01 | 24.83 | 24.87 | 67,700 | -0.05(-0.20%) |
Jan 31, 2019 | 24.85 | 24.94 | 24.74 | 24.92 | 47,171 | -0.04(-0.16%) |
Jan 30, 2019 | 24.96 | 24.98 | 24.77 | 24.96 | 81,487 | -0.48(-1.89%) |
Jan 29, 2019 | 26.10 | 26.10 | 25.33 | 25.44 | 36,573 | -0.50(-1.93%) |
Jan 28, 2019 | 26.21 | 26.23 | 25.86 | 25.94 | 22,865 | +0.27(+1.04%) |
Jan 25, 2019 | 25.69 | 25.74 | 25.46 | 25.68 | 49,200 | -0.36(-1.38%) |
Jan 24, 2019 | 26.06 | 26.22 | 25.93 | 26.04 | 4,931 | +0.21(+0.83%) |
Jan 23, 2019 | 25.71 | 25.91 | 25.70 | 25.82 | 7,803 | -0.00(-0.02%) |
Jan 22, 2019 | 25.75 | 25.85 | 25.57 | 25.82 | 58,683 | -0.71(-2.66%) |
Jan 18, 2019 | 26.68 | 26.75 | 26.48 | 26.53 | 28,900 | -0.64(-2.36%) |
Jan 17, 2019 | 27.21 | 27.29 | 26.98 | 27.17 | 26,991 | +0.52(+1.96%) |
Jan 16, 2019 | 26.78 | 27.01 | 26.59 | 26.65 | 35,375 | +0.62(+2.38%) |
Jan 15, 2019 | 26.23 | 26.32 | 25.97 | 26.03 | 25,755 | -1.00(-3.70%) |
Jan 14, 2019 | 27.07 | 27.56 | 26.95 | 27.03 | 19,890 | -0.25(-0.91%) |
Jan 11, 2019 | 27.22 | 27.50 | 27.18 | 27.28 | 12,600 | +0.09(+0.33%) |
Jan 10, 2019 | 27.25 | 27.57 | 27.17 | 27.19 | 9,387 | +0.09(+0.33%) |
Jan 09, 2019 | 27.44 | 27.44 | 27.09 | 27.10 | 11,220 | -0.40(-1.47%) |
Jan 08, 2019 | 27.46 | 27.70 | 27.20 | 27.50 | 22,207 | -0.23(-0.81%) |
Jan 07, 2019 | 27.72 | 27.91 | 27.69 | 27.73 | 34,138 | +0.65(+2.40%) |
Jan 04, 2019 | 26.89 | 27.45 | 26.68 | 27.08 | 45,300 | -0.54(-1.96%) |
Jan 03, 2019 | 27.74 | 27.75 | 27.50 | 27.62 | 32,511 | -0.15(-0.54%) |