Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 26.60 | 26.60 | 26.47 | 26.55 | 5,200 | -0.03(-0.10%) |
Mar 28, 2019 | 26.54 | 26.61 | 26.54 | 26.58 | 3,303 | +0.01(+0.02%) |
Mar 27, 2019 | 26.67 | 26.67 | 26.57 | 26.57 | 2,316 | -0.04(-0.14%) |
Mar 26, 2019 | 26.64 | 26.66 | 26.61 | 26.61 | 2,056 | +0.05(+0.19%) |
Mar 25, 2019 | 26.42 | 26.55 | 26.35 | 26.55 | 3,167 | +0.00(+0.02%) |
Mar 22, 2019 | 26.67 | 26.67 | 26.55 | 26.55 | 1,600 | -0.20(-0.76%) |
Mar 21, 2019 | 26.81 | 26.81 | 26.72 | 26.75 | 1,773 | +0.01(+0.05%) |
Mar 20, 2019 | 26.62 | 26.74 | 26.59 | 26.74 | 10,028 | +0.06(+0.22%) |
Mar 19, 2019 | 26.69 | 26.69 | 26.68 | 26.68 | 310 | +0.04(+0.13%) |
Mar 18, 2019 | 26.69 | 26.69 | 26.60 | 26.64 | 13,048 | +0.07(+0.24%) |
Mar 15, 2019 | 26.50 | 26.64 | 26.50 | 26.58 | 8,100 | +0.14(+0.53%) |
Mar 14, 2019 | 26.45 | 26.50 | 26.44 | 26.44 | 4,223 | -0.09(-0.35%) |
Mar 13, 2019 | 26.34 | 26.57 | 26.34 | 26.53 | 6,571 | +0.12(+0.44%) |
Mar 12, 2019 | 26.38 | 26.43 | 26.37 | 26.41 | 6,097 | +0.07(+0.27%) |
Mar 11, 2019 | 26.27 | 26.37 | 26.27 | 26.34 | 8,300 | +0.18(+0.70%) |
Mar 08, 2019 | 26.25 | 26.25 | 26.11 | 26.16 | 5,300 | -0.12(-0.47%) |
Mar 07, 2019 | 26.39 | 26.39 | 26.28 | 26.28 | 9,445 | -0.10(-0.36%) |
Mar 06, 2019 | 26.38 | 26.39 | 26.38 | 26.38 | 3,316 | -0.01(-0.02%) |
Mar 05, 2019 | 26.38 | 26.40 | 26.38 | 26.39 | 21,333 | +0.01(+0.02%) |
Mar 04, 2019 | 26.50 | 26.53 | 26.33 | 26.38 | 11,118 | -0.12(-0.46%) |
Mar 01, 2019 | 26.57 | 26.57 | 26.38 | 26.50 | 14,400 | -0.05(-0.17%) |
Feb 28, 2019 | 26.54 | 26.57 | 26.52 | 26.55 | 1,730 | +0.00(+0.00%) |
Feb 27, 2019 | 26.52 | 26.57 | 26.52 | 26.55 | 3,033 | -0.01(-0.04%) |
Feb 26, 2019 | 26.52 | 26.57 | 26.52 | 26.56 | 5,710 | +0.03(+0.12%) |
Feb 25, 2019 | 26.53 | 26.57 | 26.51 | 26.52 | 10,618 | -0.02(-0.06%) |
Feb 22, 2019 | 26.44 | 26.55 | 26.44 | 26.54 | 1,700 | +0.12(+0.45%) |
Feb 21, 2019 | 26.41 | 26.42 | 26.37 | 26.42 | 5,479 | -0.03(-0.12%) |
Feb 20, 2019 | 26.45 | 26.51 | 26.43 | 26.45 | 5,561 | +0.02(+0.08%) |
Feb 19, 2019 | 26.40 | 26.43 | 26.20 | 26.43 | 9,780 | +0.02(+0.08%) |
Feb 15, 2019 | 26.40 | 26.41 | 26.33 | 26.41 | 2,000 | +0.17(+0.65%) |
Feb 14, 2019 | 26.27 | 26.30 | 26.22 | 26.24 | 6,531 | -0.02(-0.08%) |
Feb 13, 2019 | 26.19 | 26.28 | 26.19 | 26.26 | 31,203 | +0.07(+0.25%) |
Feb 12, 2019 | 26.09 | 26.21 | 26.09 | 26.20 | 4,336 | +0.14(+0.52%) |
Feb 11, 2019 | 26.34 | 26.34 | 26.03 | 26.06 | 9,471 | -0.03(-0.11%) |
Feb 08, 2019 | 25.74 | 26.12 | 25.74 | 26.09 | 5,900 | -0.03(-0.11%) |
Feb 07, 2019 | 26.26 | 26.26 | 26.05 | 26.12 | 1,731 | -0.15(-0.57%) |
Feb 06, 2019 | 26.31 | 26.31 | 26.22 | 26.27 | 5,320 | -0.02(-0.06%) |
Feb 05, 2019 | 26.21 | 26.30 | 26.21 | 26.29 | 4,178 | +0.11(+0.40%) |
Feb 04, 2019 | 26.15 | 26.22 | 26.11 | 26.18 | 12,156 | +0.03(+0.11%) |
Feb 01, 2019 | 26.27 | 26.27 | 26.14 | 26.15 | 4,600 | +0.00(+0.02%) |
Jan 31, 2019 | 26.15 | 26.18 | 26.14 | 26.14 | 2,000 | +0.10(+0.38%) |
Jan 30, 2019 | 25.95 | 26.05 | 25.91 | 26.05 | 6,536 | +0.19(+0.74%) |
Jan 29, 2019 | 25.87 | 25.88 | 25.83 | 25.85 | 1,182 | +0.09(+0.36%) |
Jan 28, 2019 | 25.69 | 25.82 | 25.69 | 25.76 | 5,039 | -0.09(-0.35%) |
Jan 25, 2019 | 25.98 | 25.98 | 25.80 | 25.85 | 3,500 | +0.12(+0.45%) |
Jan 24, 2019 | 25.71 | 25.75 | 25.71 | 25.73 | 6,562 | +0.06(+0.25%) |
Jan 23, 2019 | 25.60 | 25.68 | 25.60 | 25.67 | 4,027 | +0.07(+0.27%) |
Jan 22, 2019 | 25.65 | 25.68 | 25.59 | 25.60 | 2,748 | -0.14(-0.54%) |
Jan 18, 2019 | 25.74 | 25.74 | 25.70 | 25.74 | 12,900 | +0.15(+0.59%) |
Jan 17, 2019 | 25.61 | 25.64 | 25.56 | 25.59 | 4,110 | -0.01(-0.04%) |
Jan 16, 2019 | 25.70 | 25.70 | 25.55 | 25.60 | 6,697 | +0.10(+0.39%) |
Jan 15, 2019 | 25.52 | 25.52 | 25.50 | 25.50 | 755 | +0.07(+0.28%) |
Jan 14, 2019 | 25.55 | 25.55 | 25.37 | 25.43 | 5,559 | -0.04(-0.14%) |
Jan 11, 2019 | 25.46 | 25.49 | 25.46 | 25.46 | 1,900 | +0.02(+0.06%) |
Jan 10, 2019 | 25.36 | 25.45 | 25.35 | 25.45 | 9,193 | +0.04(+0.18%) |
Jan 09, 2019 | 25.22 | 25.42 | 25.22 | 25.41 | 2,705 | +0.19(+0.73%) |
Jan 08, 2019 | 25.33 | 25.33 | 25.19 | 25.22 | 3,879 | -0.02(-0.08%) |
Jan 07, 2019 | 25.17 | 25.95 | 25.11 | 25.24 | 7,951 | +0.15(+0.60%) |
Jan 04, 2019 | 24.77 | 25.09 | 24.77 | 25.09 | 6,800 | +0.29(+1.19%) |
Jan 03, 2019 | 24.76 | 24.87 | 24.70 | 24.80 | 22,321 | +0.01(+0.02%) |