Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 25.53 | 25.53 | 25.28 | 25.31 | 330,518 | -0.11(-0.43%) |
Mar 28, 2019 | 25.52 | 25.58 | 25.30 | 25.42 | 307,980 | -0.05(-0.21%) |
Mar 27, 2019 | 25.54 | 25.63 | 25.38 | 25.48 | 206,279 | -0.03(-0.11%) |
Mar 26, 2019 | 25.59 | 25.74 | 25.37 | 25.50 | 257,829 | +0.05(+0.19%) |
Mar 25, 2019 | 25.28 | 25.75 | 25.20 | 25.46 | 328,600 | +0.15(+0.59%) |
Mar 22, 2019 | 25.58 | 25.67 | 25.30 | 25.31 | 359,176 | -0.36(-1.40%) |
Mar 21, 2019 | 25.61 | 25.84 | 25.58 | 25.67 | 298,993 | +0.03(+0.11%) |
Mar 20, 2019 | 25.83 | 25.88 | 25.55 | 25.64 | 635,456 | -0.24(-0.92%) |
Mar 19, 2019 | 26.32 | 26.32 | 25.88 | 25.88 | 394,041 | -0.35(-1.35%) |
Mar 18, 2019 | 26.06 | 26.24 | 25.98 | 26.23 | 447,721 | +0.21(+0.81%) |
Mar 15, 2019 | 25.89 | 26.14 | 25.89 | 26.02 | 919,291 | +0.13(+0.50%) |
Mar 14, 2019 | 25.68 | 25.97 | 25.68 | 25.89 | 552,477 | +0.22(+0.84%) |
Mar 13, 2019 | 25.42 | 25.70 | 25.36 | 25.68 | 605,676 | +0.34(+1.34%) |
Mar 12, 2019 | 25.40 | 25.50 | 25.31 | 25.34 | 483,215 | -0.05(-0.19%) |
Mar 11, 2019 | 25.20 | 25.41 | 25.05 | 25.39 | 350,373 | +0.28(+1.13%) |
Mar 08, 2019 | 24.91 | 25.10 | 24.84 | 25.10 | 253,791 | +0.17(+0.68%) |
Mar 07, 2019 | 25.05 | 25.14 | 24.86 | 24.93 | 397,238 | -0.14(-0.54%) |
Mar 06, 2019 | 25.39 | 25.42 | 25.05 | 25.07 | 400,445 | -0.31(-1.23%) |
Mar 05, 2019 | 25.72 | 25.78 | 25.36 | 25.38 | 389,170 | -0.31(-1.21%) |
Mar 04, 2019 | 26.03 | 26.06 | 25.68 | 25.69 | 468,784 | -0.31(-1.20%) |
Mar 01, 2019 | 26.57 | 26.57 | 25.66 | 26.00 | 573,172 | -0.41(-1.56%) |
Feb 28, 2019 | 26.52 | 26.52 | 26.35 | 26.41 | 287,401 | -0.05(-0.20%) |
Feb 27, 2019 | 26.38 | 26.50 | 26.38 | 26.47 | 233,047 | +0.09(+0.33%) |
Feb 26, 2019 | 26.43 | 26.47 | 26.27 | 26.38 | 269,442 | -0.05(-0.21%) |
Feb 25, 2019 | 26.57 | 26.58 | 26.30 | 26.43 | 440,220 | -0.11(-0.41%) |
Feb 22, 2019 | 26.17 | 26.54 | 26.13 | 26.54 | 477,594 | +0.37(+1.42%) |
Feb 21, 2019 | 25.99 | 26.19 | 25.91 | 26.17 | 333,830 | +0.14(+0.55%) |
Feb 20, 2019 | 25.85 | 26.03 | 25.85 | 26.03 | 446,412 | +0.31(+1.20%) |
Feb 19, 2019 | 25.22 | 25.75 | 25.17 | 25.72 | 821,584 | +0.55(+2.17%) |
Feb 15, 2019 | 25.30 | 25.32 | 25.09 | 25.17 | 456,882 | -0.03(-0.13%) |
Feb 14, 2019 | 25.23 | 25.29 | 25.16 | 25.21 | 720,536 | -0.03(-0.11%) |
Feb 13, 2019 | 25.17 | 25.28 | 25.13 | 25.24 | 324,132 | +0.15(+0.62%) |
Feb 12, 2019 | 25.01 | 25.17 | 24.96 | 25.08 | 282,233 | +0.09(+0.35%) |
Feb 11, 2019 | 24.99 | 25.09 | 24.95 | 24.99 | 297,399 | +0.07(+0.30%) |
Feb 08, 2019 | 24.82 | 25.06 | 24.72 | 24.92 | 289,690 | +0.01(+0.05%) |
Feb 07, 2019 | 25.19 | 25.22 | 24.75 | 24.91 | 353,422 | -0.20(-0.78%) |
Feb 06, 2019 | 25.26 | 25.31 | 25.09 | 25.10 | 271,692 | -0.16(-0.64%) |
Feb 05, 2019 | 25.07 | 25.27 | 24.99 | 25.26 | 284,125 | +0.22(+0.89%) |
Feb 04, 2019 | 24.82 | 25.05 | 24.78 | 25.04 | 228,261 | +0.25(+1.01%) |
Feb 01, 2019 | 24.84 | 24.85 | 24.66 | 24.79 | 250,342 | -0.04(-0.16%) |
Jan 31, 2019 | 24.66 | 24.89 | 24.59 | 24.83 | 570,033 | +0.15(+0.60%) |
Jan 30, 2019 | 24.62 | 24.77 | 24.52 | 24.68 | 329,057 | +0.16(+0.66%) |
Jan 29, 2019 | 24.66 | 24.77 | 24.48 | 24.52 | 405,052 | -0.13(-0.52%) |
Jan 28, 2019 | 24.74 | 24.78 | 24.60 | 24.65 | 284,313 | -0.13(-0.54%) |
Jan 25, 2019 | 24.81 | 24.92 | 24.68 | 24.78 | 264,893 | +0.05(+0.19%) |
Jan 24, 2019 | 24.71 | 24.89 | 24.67 | 24.74 | 223,998 | +0.06(+0.25%) |
Jan 23, 2019 | 24.62 | 24.69 | 24.44 | 24.68 | 219,183 | +0.09(+0.38%) |
Jan 22, 2019 | 24.92 | 24.95 | 24.49 | 24.58 | 446,504 | -0.36(-1.46%) |
Jan 18, 2019 | 24.88 | 25.05 | 24.80 | 24.95 | 301,272 | +0.15(+0.60%) |
Jan 17, 2019 | 24.75 | 24.96 | 24.72 | 24.80 | 282,316 | +0.02(+0.07%) |
Jan 16, 2019 | 24.69 | 24.98 | 24.64 | 24.78 | 419,452 | +0.19(+0.76%) |
Jan 15, 2019 | 24.42 | 24.59 | 24.39 | 24.59 | 306,943 | +0.15(+0.60%) |
Jan 14, 2019 | 24.35 | 24.67 | 24.32 | 24.45 | 323,138 | +0.10(+0.41%) |
Jan 11, 2019 | 24.12 | 24.45 | 24.08 | 24.35 | 185,393 | +0.13(+0.53%) |
Jan 10, 2019 | 24.01 | 24.40 | 23.93 | 24.22 | 404,064 | +0.15(+0.64%) |
Jan 09, 2019 | 24.22 | 24.26 | 23.85 | 24.06 | 491,347 | -0.07(-0.31%) |
Jan 08, 2019 | 24.13 | 24.23 | 23.94 | 24.14 | 334,073 | +0.25(+1.04%) |
Jan 07, 2019 | 23.43 | 24.08 | 23.31 | 23.89 | 471,451 | +0.53(+2.27%) |
Jan 04, 2019 | 22.99 | 23.44 | 22.98 | 23.36 | 331,827 | +0.59(+2.59%) |
Jan 03, 2019 | 22.78 | 23.13 | 22.77 | 22.77 | 351,709 | -0.12(-0.53%) |