Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 26.53 | 26.59 | 26.44 | 26.50 | 24,373 | +0.04(+0.14%) |
Mar 28, 2019 | 26.47 | 26.53 | 26.40 | 26.47 | 173,447 | +0.00(+0.00%) |
Mar 27, 2019 | 26.46 | 26.64 | 26.40 | 26.47 | 295,899 | -0.23(-0.87%) |
Mar 26, 2019 | 26.72 | 26.79 | 26.63 | 26.70 | 13,306 | +0.01(+0.04%) |
Mar 25, 2019 | 26.64 | 26.85 | 26.64 | 26.69 | 14,844 | +0.10(+0.36%) |
Mar 22, 2019 | 26.85 | 26.85 | 26.52 | 26.59 | 22,662 | -0.45(-1.67%) |
Mar 21, 2019 | 27.01 | 27.15 | 26.86 | 27.04 | 14,506 | +0.01(+0.03%) |
Mar 20, 2019 | 26.77 | 27.11 | 26.69 | 27.03 | 184,699 | +0.22(+0.80%) |
Mar 19, 2019 | 26.95 | 26.95 | 26.74 | 26.82 | 49,858 | -0.06(-0.23%) |
Mar 18, 2019 | 26.76 | 26.88 | 26.67 | 26.88 | 269,338 | +0.15(+0.58%) |
Mar 15, 2019 | 26.73 | 26.73 | 26.58 | 26.73 | 15,799 | +0.17(+0.64%) |
Mar 14, 2019 | 26.44 | 26.62 | 26.44 | 26.56 | 67,988 | -0.05(-0.17%) |
Mar 13, 2019 | 26.62 | 26.67 | 26.48 | 26.60 | 11,963 | -0.02(-0.09%) |
Mar 12, 2019 | 26.46 | 26.63 | 26.46 | 26.62 | 9,657 | +0.11(+0.41%) |
Mar 11, 2019 | 26.37 | 26.53 | 26.35 | 26.52 | 18,537 | +0.19(+0.70%) |
Mar 08, 2019 | 26.30 | 26.33 | 26.25 | 26.33 | 19,684 | +0.15(+0.59%) |
Mar 07, 2019 | 26.36 | 26.50 | 26.16 | 26.18 | 90,548 | -0.28(-1.05%) |
Mar 06, 2019 | 26.64 | 26.64 | 26.46 | 26.46 | 10,764 | -0.20(-0.75%) |
Mar 05, 2019 | 26.62 | 26.68 | 26.57 | 26.66 | 10,010 | +0.07(+0.26%) |
Mar 04, 2019 | 26.62 | 26.65 | 26.51 | 26.59 | 18,500 | -0.03(-0.12%) |
Mar 01, 2019 | 26.65 | 26.69 | 26.59 | 26.62 | 25,641 | -0.09(-0.35%) |
Feb 28, 2019 | 26.79 | 26.79 | 26.64 | 26.71 | 205,088 | -0.14(-0.52%) |
Feb 27, 2019 | 26.77 | 26.89 | 26.66 | 26.85 | 18,165 | +0.17(+0.64%) |
Feb 26, 2019 | 26.78 | 26.85 | 26.67 | 26.68 | 31,136 | -0.02(-0.09%) |
Feb 25, 2019 | 26.76 | 26.83 | 26.65 | 26.70 | 11,911 | +0.06(+0.23%) |
Feb 22, 2019 | 26.67 | 26.72 | 26.58 | 26.64 | 15,022 | +0.12(+0.47%) |
Feb 21, 2019 | 26.52 | 26.62 | 26.51 | 26.52 | 23,750 | -0.02(-0.09%) |
Feb 20, 2019 | 26.55 | 26.73 | 26.54 | 26.54 | 21,156 | -0.11(-0.41%) |
Feb 19, 2019 | 26.58 | 26.69 | 26.52 | 26.65 | 21,053 | +0.04(+0.16%) |
Feb 15, 2019 | 26.46 | 26.61 | 26.46 | 26.61 | 30,171 | +0.06(+0.23%) |
Feb 14, 2019 | 26.45 | 26.54 | 26.37 | 26.54 | 13,458 | +0.17(+0.64%) |
Feb 13, 2019 | 26.51 | 26.59 | 26.34 | 26.38 | 21,619 | -0.18(-0.69%) |
Feb 12, 2019 | 26.64 | 26.69 | 26.51 | 26.56 | 56,049 | +0.00(+0.00%) |
Feb 11, 2019 | 26.59 | 26.67 | 26.53 | 26.56 | 8,913 | -0.05(-0.20%) |
Feb 08, 2019 | 26.80 | 26.84 | 26.57 | 26.61 | 36,153 | -0.17(-0.63%) |
Feb 07, 2019 | 26.77 | 26.82 | 26.62 | 26.78 | 16,439 | +0.09(+0.35%) |
Feb 06, 2019 | 26.81 | 26.88 | 26.65 | 26.69 | 15,796 | -0.22(-0.80%) |
Feb 05, 2019 | 26.81 | 26.92 | 26.79 | 26.91 | 38,605 | +0.11(+0.40%) |
Feb 04, 2019 | 26.87 | 26.87 | 26.71 | 26.80 | 39,827 | -0.09(-0.32%) |
Feb 01, 2019 | 26.92 | 26.93 | 26.75 | 26.88 | 194,291 | -0.05(-0.20%) |
Jan 31, 2019 | 26.91 | 27.00 | 26.88 | 26.94 | 47,713 | +0.29(+1.10%) |
Jan 30, 2019 | 26.57 | 26.71 | 26.50 | 26.64 | 15,032 | +0.08(+0.32%) |
Jan 29, 2019 | 26.43 | 26.56 | 26.43 | 26.56 | 26,136 | +0.17(+0.63%) |
Jan 28, 2019 | 26.43 | 26.45 | 26.34 | 26.39 | 54,903 | +0.01(+0.04%) |
Jan 25, 2019 | 26.38 | 26.48 | 26.38 | 26.38 | 29,520 | +0.12(+0.44%) |
Jan 24, 2019 | 26.38 | 26.43 | 26.27 | 26.27 | 29,181 | -0.07(-0.26%) |
Jan 23, 2019 | 26.08 | 26.34 | 26.08 | 26.34 | 87,650 | +0.31(+1.18%) |
Jan 22, 2019 | 26.27 | 26.36 | 26.03 | 26.03 | 39,788 | -0.14(-0.54%) |
Jan 18, 2019 | 26.35 | 26.36 | 26.16 | 26.17 | 187,860 | -0.08(-0.32%) |
Jan 17, 2019 | 26.19 | 26.32 | 26.19 | 26.26 | 13,596 | -0.02(-0.06%) |
Jan 16, 2019 | 26.29 | 26.33 | 26.26 | 26.27 | 30,657 | +0.02(+0.09%) |
Jan 15, 2019 | 26.29 | 26.33 | 26.21 | 26.25 | 11,237 | -0.02(-0.06%) |
Jan 14, 2019 | 26.26 | 26.34 | 26.21 | 26.26 | 58,099 | +0.05(+0.18%) |
Jan 11, 2019 | 26.29 | 26.31 | 26.17 | 26.22 | 180,674 | +0.00(+0.00%) |
Jan 10, 2019 | 26.32 | 26.32 | 26.16 | 26.22 | 21,285 | -0.07(-0.26%) |
Jan 09, 2019 | 26.19 | 26.29 | 26.19 | 26.29 | 15,931 | +0.19(+0.73%) |
Jan 08, 2019 | 26.13 | 26.20 | 26.04 | 26.09 | 31,217 | -0.03(-0.12%) |
Jan 07, 2019 | 26.23 | 26.25 | 26.11 | 26.13 | 39,978 | +0.12(+0.47%) |
Jan 04, 2019 | 25.93 | 26.16 | 25.77 | 26.00 | 66,626 | +0.15(+0.56%) |
Jan 03, 2019 | 25.67 | 25.86 | 25.67 | 25.86 | 15,384 | +0.12(+0.48%) |