Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 25.41 | 25.41 | 25.16 | 25.20 | 332,052 | -0.11(-0.43%) |
Mar 28, 2019 | 25.40 | 25.46 | 25.19 | 25.30 | 309,409 | -0.05(-0.21%) |
Mar 27, 2019 | 25.43 | 25.51 | 25.26 | 25.36 | 207,236 | -0.03(-0.11%) |
Mar 26, 2019 | 25.47 | 25.63 | 25.25 | 25.39 | 259,025 | +0.05(+0.19%) |
Mar 25, 2019 | 25.16 | 25.64 | 25.09 | 25.34 | 330,125 | +0.15(+0.59%) |
Mar 22, 2019 | 25.47 | 25.55 | 25.18 | 25.19 | 360,843 | -0.36(-1.41%) |
Mar 21, 2019 | 25.49 | 25.72 | 25.47 | 25.55 | 300,381 | +0.03(+0.11%) |
Mar 20, 2019 | 25.71 | 25.76 | 25.43 | 25.52 | 638,405 | -0.24(-0.92%) |
Mar 19, 2019 | 26.20 | 26.20 | 25.76 | 25.76 | 395,870 | -0.35(-1.35%) |
Mar 18, 2019 | 25.93 | 26.12 | 25.86 | 26.11 | 449,799 | +0.21(+0.81%) |
Mar 15, 2019 | 25.77 | 26.02 | 25.77 | 25.90 | 923,558 | +0.13(+0.50%) |
Mar 14, 2019 | 25.56 | 25.85 | 25.56 | 25.77 | 555,041 | +0.22(+0.84%) |
Mar 13, 2019 | 25.30 | 25.58 | 25.25 | 25.56 | 608,487 | +0.34(+1.34%) |
Mar 12, 2019 | 25.28 | 25.38 | 25.19 | 25.22 | 485,457 | -0.05(-0.19%) |
Mar 11, 2019 | 25.09 | 25.29 | 24.93 | 25.27 | 351,999 | +0.28(+1.13%) |
Mar 08, 2019 | 24.80 | 24.98 | 24.73 | 24.98 | 254,969 | +0.17(+0.68%) |
Mar 07, 2019 | 24.93 | 25.03 | 24.74 | 24.82 | 399,081 | -0.13(-0.54%) |
Mar 06, 2019 | 25.27 | 25.30 | 24.93 | 24.95 | 402,303 | -0.31(-1.23%) |
Mar 05, 2019 | 25.60 | 25.67 | 25.24 | 25.26 | 390,976 | -0.31(-1.21%) |
Mar 04, 2019 | 25.91 | 25.94 | 25.56 | 25.57 | 470,959 | -0.31(-1.20%) |
Mar 01, 2019 | 26.45 | 26.45 | 25.54 | 25.88 | 575,832 | -0.41(-1.56%) |
Feb 28, 2019 | 26.40 | 26.40 | 26.22 | 26.29 | 288,735 | -0.05(-0.20%) |
Feb 27, 2019 | 26.26 | 26.38 | 26.26 | 26.35 | 234,129 | +0.09(+0.33%) |
Feb 26, 2019 | 26.31 | 26.35 | 26.14 | 26.26 | 270,693 | -0.05(-0.20%) |
Feb 25, 2019 | 26.45 | 26.45 | 26.18 | 26.31 | 442,263 | -0.11(-0.41%) |
Feb 22, 2019 | 26.05 | 26.42 | 26.01 | 26.42 | 479,810 | +0.37(+1.42%) |
Feb 21, 2019 | 25.87 | 26.07 | 25.79 | 26.05 | 335,379 | +0.14(+0.55%) |
Feb 20, 2019 | 25.73 | 25.91 | 25.73 | 25.91 | 448,484 | +0.31(+1.20%) |
Feb 19, 2019 | 25.11 | 25.63 | 25.06 | 25.60 | 825,397 | +0.54(+2.17%) |
Feb 15, 2019 | 25.18 | 25.21 | 24.97 | 25.06 | 459,002 | -0.03(-0.13%) |
Feb 14, 2019 | 25.11 | 25.17 | 25.04 | 25.09 | 723,880 | -0.03(-0.11%) |
Feb 13, 2019 | 25.06 | 25.16 | 25.02 | 25.12 | 325,636 | +0.15(+0.62%) |
Feb 12, 2019 | 24.89 | 25.05 | 24.84 | 24.96 | 283,543 | +0.09(+0.35%) |
Feb 11, 2019 | 24.87 | 24.98 | 24.83 | 24.88 | 298,779 | +0.07(+0.30%) |
Feb 08, 2019 | 24.70 | 24.94 | 24.61 | 24.80 | 291,034 | +0.01(+0.05%) |
Feb 07, 2019 | 25.07 | 25.11 | 24.64 | 24.79 | 355,062 | -0.19(-0.78%) |
Feb 06, 2019 | 25.15 | 25.19 | 24.97 | 24.98 | 272,953 | -0.16(-0.64%) |
Feb 05, 2019 | 24.96 | 25.15 | 24.87 | 25.15 | 285,443 | +0.22(+0.89%) |
Feb 04, 2019 | 24.70 | 24.94 | 24.67 | 24.92 | 229,320 | +0.25(+1.01%) |
Feb 01, 2019 | 24.73 | 24.74 | 24.54 | 24.68 | 251,504 | -0.04(-0.16%) |
Jan 31, 2019 | 24.55 | 24.77 | 24.48 | 24.72 | 572,679 | +0.15(+0.60%) |
Jan 30, 2019 | 24.51 | 24.66 | 24.41 | 24.57 | 330,584 | +0.16(+0.66%) |
Jan 29, 2019 | 24.54 | 24.66 | 24.37 | 24.41 | 406,932 | -0.13(-0.52%) |
Jan 28, 2019 | 24.62 | 24.67 | 24.48 | 24.54 | 285,633 | -0.13(-0.54%) |
Jan 25, 2019 | 24.70 | 24.80 | 24.57 | 24.67 | 266,123 | +0.05(+0.19%) |
Jan 24, 2019 | 24.60 | 24.77 | 24.55 | 24.62 | 225,038 | +0.06(+0.25%) |
Jan 23, 2019 | 24.50 | 24.57 | 24.33 | 24.56 | 220,200 | +0.09(+0.38%) |
Jan 22, 2019 | 24.80 | 24.83 | 24.38 | 24.47 | 448,576 | -0.36(-1.46%) |
Jan 18, 2019 | 24.76 | 24.94 | 24.69 | 24.83 | 302,670 | +0.15(+0.60%) |
Jan 17, 2019 | 24.64 | 24.84 | 24.61 | 24.68 | 283,626 | +0.02(+0.07%) |
Jan 16, 2019 | 24.57 | 24.87 | 24.53 | 24.67 | 421,399 | +0.19(+0.76%) |
Jan 15, 2019 | 24.31 | 24.48 | 24.27 | 24.48 | 308,368 | +0.15(+0.60%) |
Jan 14, 2019 | 24.24 | 24.55 | 24.21 | 24.33 | 324,637 | +0.10(+0.41%) |
Jan 11, 2019 | 24.01 | 24.33 | 23.97 | 24.23 | 186,253 | +0.13(+0.53%) |
Jan 10, 2019 | 23.90 | 24.29 | 23.82 | 24.11 | 405,939 | +0.15(+0.64%) |
Jan 09, 2019 | 24.11 | 24.15 | 23.74 | 23.95 | 493,627 | -0.07(-0.31%) |
Jan 08, 2019 | 24.02 | 24.12 | 23.83 | 24.03 | 335,623 | +0.25(+1.04%) |
Jan 07, 2019 | 23.33 | 23.97 | 23.20 | 23.78 | 473,639 | +0.53(+2.27%) |
Jan 04, 2019 | 22.88 | 23.33 | 22.87 | 23.25 | 333,367 | +0.59(+2.59%) |
Jan 03, 2019 | 22.67 | 23.02 | 22.67 | 22.67 | 353,342 | -0.12(-0.53%) |