Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 27.52 | 27.57 | 27.51 | 27.57 | 2,500 | +0.21(+0.78%) |
Mar 28, 2019 | 27.33 | 27.36 | 27.23 | 27.36 | 3,055 | +0.12(+0.44%) |
Mar 27, 2019 | 27.51 | 27.51 | 27.16 | 27.24 | 2,466 | -0.15(-0.55%) |
Mar 26, 2019 | 27.97 | 27.97 | 27.31 | 27.39 | 5,240 | +0.05(+0.19%) |
Mar 25, 2019 | 27.45 | 27.45 | 27.18 | 27.33 | 11,356 | -0.06(-0.23%) |
Mar 22, 2019 | 27.84 | 27.90 | 27.40 | 27.40 | 9,100 | -0.67(-2.38%) |
Mar 21, 2019 | 27.61 | 28.07 | 27.61 | 28.07 | 1,088 | +0.54(+1.97%) |
Mar 20, 2019 | 27.45 | 27.60 | 27.39 | 27.52 | 1,962 | +0.06(+0.21%) |
Mar 19, 2019 | 27.44 | 27.49 | 27.44 | 27.47 | 675 | +0.09(+0.31%) |
Mar 18, 2019 | 27.27 | 27.42 | 27.27 | 27.38 | 3,103 | +0.11(+0.40%) |
Mar 15, 2019 | 27.30 | 27.40 | 27.26 | 27.27 | 2,300 | +0.16(+0.60%) |
Mar 14, 2019 | 27.13 | 27.16 | 27.11 | 27.11 | 1,613 | +0.01(+0.02%) |
Mar 13, 2019 | 27.08 | 27.22 | 27.07 | 27.10 | 2,124 | +0.19(+0.69%) |
Mar 12, 2019 | 26.93 | 26.98 | 26.92 | 26.92 | 3,198 | +0.14(+0.51%) |
Mar 11, 2019 | 26.61 | 26.79 | 26.61 | 26.78 | 11,467 | +0.56(+2.13%) |
Mar 08, 2019 | 25.92 | 26.22 | 25.92 | 26.22 | 3,200 | -0.01(-0.04%) |
Mar 07, 2019 | 26.31 | 26.38 | 26.14 | 26.23 | 5,939 | -0.29(-1.11%) |
Mar 06, 2019 | 26.73 | 26.73 | 26.51 | 26.53 | 3,706 | -0.16(-0.59%) |
Mar 05, 2019 | 26.58 | 26.68 | 26.58 | 26.68 | 1,252 | +0.07(+0.26%) |
Mar 04, 2019 | 26.67 | 26.90 | 26.37 | 26.61 | 9,193 | -0.10(-0.36%) |
Mar 01, 2019 | 26.55 | 26.71 | 26.55 | 26.71 | 800 | +0.22(+0.82%) |
Feb 28, 2019 | 26.48 | 26.50 | 26.45 | 26.49 | 6,292 | -0.12(-0.44%) |
Feb 27, 2019 | 26.59 | 26.61 | 26.30 | 26.61 | 2,455 | +0.04(+0.15%) |
Feb 26, 2019 | 26.52 | 26.65 | 26.51 | 26.57 | 910 | +0.06(+0.24%) |
Feb 25, 2019 | 26.70 | 26.70 | 26.51 | 26.51 | 1,015 | +0.09(+0.33%) |
Feb 22, 2019 | 26.32 | 26.42 | 26.32 | 26.42 | 1,100 | +0.35(+1.35%) |
Feb 21, 2019 | 26.22 | 26.22 | 25.97 | 26.07 | 2,591 | -0.00(-0.01%) |
Feb 20, 2019 | 26.11 | 26.13 | 26.07 | 26.07 | 1,064 | -0.08(-0.31%) |
Feb 19, 2019 | 26.17 | 26.20 | 26.15 | 26.15 | 339 | +0.07(+0.26%) |
Feb 15, 2019 | 26.08 | 26.09 | 26.03 | 26.09 | 500 | +0.08(+0.30%) |
Feb 14, 2019 | 26.10 | 26.10 | 26.01 | 26.01 | 1,234 | +0.04(+0.17%) |
Feb 13, 2019 | 26.08 | 26.08 | 25.96 | 25.96 | 968 | +0.01(+0.02%) |
Feb 12, 2019 | 25.87 | 25.96 | 25.87 | 25.96 | 1,812 | +0.39(+1.51%) |
Feb 11, 2019 | 25.56 | 25.58 | 25.56 | 25.57 | 1,565 | +0.05(+0.20%) |
Feb 08, 2019 | 25.32 | 25.52 | 25.32 | 25.52 | 1,800 | +0.08(+0.31%) |
Feb 07, 2019 | 25.47 | 25.47 | 25.32 | 25.44 | 1,487 | -0.37(-1.43%) |
Feb 06, 2019 | 26.04 | 26.04 | 25.79 | 25.81 | 811 | -0.09(-0.33%) |
Feb 05, 2019 | 25.89 | 25.90 | 25.87 | 25.90 | 438 | +0.25(+0.97%) |
Feb 04, 2019 | 25.44 | 25.66 | 25.44 | 25.65 | 953 | +0.37(+1.46%) |
Feb 01, 2019 | 25.29 | 25.42 | 25.23 | 25.28 | 2,600 | -0.07(-0.28%) |
Jan 31, 2019 | 25.20 | 25.35 | 25.20 | 25.35 | 1,852 | +0.36(+1.42%) |
Jan 30, 2019 | 24.64 | 24.99 | 24.64 | 24.99 | 783 | +0.70(+2.87%) |
Jan 29, 2019 | 24.28 | 24.36 | 24.27 | 24.30 | 4,525 | -0.30(-1.21%) |
Jan 28, 2019 | 24.54 | 24.60 | 24.52 | 24.60 | 6,629 | -0.34(-1.38%) |
Jan 25, 2019 | 24.94 | 24.94 | 24.94 | 24.94 | 100 | +0.35(+1.41%) |
Jan 24, 2019 | 24.50 | 24.59 | 24.47 | 24.59 | 660 | +0.18(+0.74%) |
Jan 23, 2019 | 24.56 | 24.56 | 24.36 | 24.41 | 5,215 | +0.16(+0.66%) |
Jan 22, 2019 | 24.69 | 24.69 | 24.19 | 24.25 | 3,030 | -0.53(-2.13%) |
Jan 18, 2019 | 24.69 | 24.83 | 24.62 | 24.78 | 300 | +0.32(+1.32%) |
Jan 17, 2019 | 24.36 | 24.52 | 24.34 | 24.46 | 1,418 | +0.11(+0.46%) |
Jan 16, 2019 | 24.46 | 24.46 | 24.34 | 24.34 | 3,910 | +0.05(+0.21%) |
Jan 15, 2019 | 24.19 | 24.32 | 24.19 | 24.29 | 404 | +0.44(+1.83%) |
Jan 14, 2019 | 23.84 | 23.86 | 23.84 | 23.86 | 182 | -0.16(-0.67%) |
Jan 11, 2019 | 23.97 | 24.02 | 23.97 | 24.02 | 600 | -0.06(-0.27%) |
Jan 10, 2019 | 23.97 | 24.08 | 23.88 | 24.08 | 1,114 | +0.08(+0.34%) |
Jan 09, 2019 | 24.02 | 24.09 | 23.87 | 24.00 | 1,991 | +0.18(+0.76%) |
Jan 08, 2019 | 23.80 | 23.82 | 23.58 | 23.82 | 2,618 | +0.24(+1.03%) |
Jan 07, 2019 | 23.40 | 23.69 | 23.39 | 23.58 | 6,195 | +0.28(+1.20%) |
Jan 04, 2019 | 22.94 | 23.30 | 22.88 | 23.30 | 1,400 | +0.96(+4.32%) |
Jan 03, 2019 | 22.75 | 22.76 | 22.34 | 22.34 | 6,409 | -0.86(-3.72%) |