Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 26.10 | 26.18 | 26.01 | 26.13 | 94,921 | +0.09(+0.36%) |
Mar 28, 2019 | 25.89 | 26.05 | 25.75 | 26.03 | 104,358 | +0.24(+0.91%) |
Mar 27, 2019 | 25.88 | 25.96 | 25.51 | 25.80 | 152,506 | -0.03(-0.11%) |
Mar 26, 2019 | 25.68 | 25.89 | 25.64 | 25.83 | 115,548 | +0.57(+2.24%) |
Mar 25, 2019 | 25.29 | 25.38 | 25.12 | 25.26 | 113,261 | -0.24(-0.93%) |
Mar 22, 2019 | 25.94 | 25.96 | 25.39 | 25.50 | 157,744 | -0.59(-2.24%) |
Mar 21, 2019 | 25.56 | 26.09 | 25.56 | 26.08 | 143,347 | +0.36(+1.39%) |
Mar 20, 2019 | 25.93 | 25.94 | 25.55 | 25.72 | 144,319 | -0.20(-0.76%) |
Mar 19, 2019 | 25.78 | 25.95 | 25.71 | 25.92 | 200,354 | +0.26(+1.03%) |
Mar 18, 2019 | 25.89 | 25.94 | 25.53 | 25.66 | 184,728 | -0.20(-0.77%) |
Mar 15, 2019 | 25.73 | 25.92 | 25.68 | 25.85 | 131,894 | +0.08(+0.33%) |
Mar 14, 2019 | 25.77 | 25.84 | 25.68 | 25.77 | 127,526 | +0.01(+0.04%) |
Mar 13, 2019 | 25.61 | 25.89 | 25.57 | 25.76 | 182,380 | +0.13(+0.52%) |
Mar 12, 2019 | 25.53 | 25.68 | 25.42 | 25.63 | 137,661 | +0.05(+0.18%) |
Mar 11, 2019 | 25.15 | 25.58 | 25.15 | 25.58 | 152,657 | +0.47(+1.88%) |
Mar 08, 2019 | 24.75 | 25.11 | 24.64 | 25.11 | 103,291 | +0.10(+0.42%) |
Mar 07, 2019 | 25.24 | 25.28 | 24.89 | 25.00 | 118,501 | -0.18(-0.71%) |
Mar 06, 2019 | 25.37 | 25.39 | 25.07 | 25.18 | 120,757 | -0.24(-0.93%) |
Mar 05, 2019 | 25.32 | 25.45 | 25.15 | 25.42 | 231,398 | +0.10(+0.41%) |
Mar 04, 2019 | 25.83 | 25.89 | 25.07 | 25.32 | 246,008 | -0.41(-1.58%) |
Mar 01, 2019 | 25.63 | 25.76 | 25.52 | 25.72 | 142,594 | +0.28(+1.11%) |
Feb 28, 2019 | 25.31 | 25.50 | 25.25 | 25.44 | 321,798 | +0.02(+0.07%) |
Feb 27, 2019 | 25.21 | 25.48 | 25.16 | 25.42 | 168,136 | +0.08(+0.34%) |
Feb 26, 2019 | 25.34 | 25.37 | 25.17 | 25.34 | 163,227 | -0.08(-0.30%) |
Feb 25, 2019 | 25.49 | 25.56 | 25.34 | 25.41 | 195,260 | +0.24(+0.94%) |
Feb 22, 2019 | 24.81 | 25.25 | 24.77 | 25.17 | 368,775 | +0.56(+2.26%) |
Feb 21, 2019 | 24.84 | 24.84 | 24.57 | 24.62 | 158,410 | -0.25(-0.99%) |
Feb 20, 2019 | 25.02 | 25.02 | 24.78 | 24.86 | 110,360 | -0.17(-0.68%) |
Feb 19, 2019 | 24.85 | 25.10 | 24.83 | 25.03 | 160,535 | +0.31(+1.26%) |
Feb 15, 2019 | 24.66 | 24.76 | 24.54 | 24.72 | 239,847 | +0.21(+0.85%) |
Feb 14, 2019 | 24.39 | 24.58 | 24.34 | 24.51 | 104,611 | +0.13(+0.54%) |
Feb 13, 2019 | 24.41 | 24.54 | 24.31 | 24.38 | 169,745 | -0.03(-0.12%) |
Feb 12, 2019 | 24.31 | 24.44 | 24.19 | 24.41 | 97,962 | +0.36(+1.49%) |
Feb 11, 2019 | 24.07 | 24.23 | 24.00 | 24.05 | 96,742 | +0.12(+0.51%) |
Feb 08, 2019 | 23.61 | 23.95 | 23.54 | 23.93 | 339,430 | -0.02(-0.09%) |
Feb 07, 2019 | 23.87 | 24.03 | 23.72 | 23.95 | 147,098 | -0.27(-1.12%) |
Feb 06, 2019 | 24.18 | 24.36 | 24.07 | 24.22 | 120,550 | -0.04(-0.16%) |
Feb 05, 2019 | 24.07 | 24.28 | 24.07 | 24.26 | 162,641 | +0.31(+1.30%) |
Feb 04, 2019 | 23.64 | 23.99 | 23.61 | 23.95 | 127,324 | +0.54(+2.30%) |
Feb 01, 2019 | 23.49 | 23.50 | 23.28 | 23.41 | 140,158 | -0.26(-1.12%) |
Jan 31, 2019 | 23.61 | 23.83 | 23.57 | 23.67 | 114,005 | -0.01(-0.04%) |
Jan 30, 2019 | 23.67 | 23.79 | 23.21 | 23.68 | 158,817 | +0.12(+0.52%) |
Jan 29, 2019 | 23.88 | 23.89 | 23.51 | 23.56 | 115,089 | -0.42(-1.73%) |
Jan 28, 2019 | 23.99 | 24.00 | 23.75 | 23.98 | 97,479 | -0.24(-0.97%) |
Jan 25, 2019 | 23.99 | 24.21 | 23.88 | 24.21 | 133,377 | +0.52(+2.19%) |
Jan 24, 2019 | 23.37 | 23.69 | 23.37 | 23.69 | 142,248 | +0.38(+1.62%) |
Jan 23, 2019 | 23.28 | 23.49 | 23.12 | 23.32 | 98,708 | +0.26(+1.15%) |
Jan 22, 2019 | 23.28 | 23.40 | 22.97 | 23.05 | 121,069 | -0.43(-1.85%) |
Jan 18, 2019 | 23.04 | 23.49 | 23.02 | 23.49 | 126,068 | +0.65(+2.85%) |
Jan 17, 2019 | 22.47 | 22.93 | 22.47 | 22.83 | 89,963 | +0.32(+1.43%) |
Jan 16, 2019 | 22.33 | 22.57 | 22.33 | 22.51 | 99,744 | +0.32(+1.45%) |
Jan 15, 2019 | 21.93 | 22.23 | 21.93 | 22.19 | 67,586 | +0.28(+1.29%) |
Jan 14, 2019 | 21.85 | 22.00 | 21.75 | 21.91 | 58,703 | -0.25(-1.15%) |
Jan 11, 2019 | 22.11 | 22.17 | 21.97 | 22.16 | 36,231 | -0.01(-0.04%) |
Jan 10, 2019 | 21.97 | 22.17 | 21.84 | 22.17 | 47,762 | +0.09(+0.43%) |
Jan 09, 2019 | 22.06 | 22.16 | 21.84 | 22.08 | 401,636 | +0.31(+1.43%) |
Jan 08, 2019 | 21.67 | 21.80 | 21.53 | 21.77 | 223,608 | +0.39(+1.81%) |
Jan 07, 2019 | 21.16 | 21.50 | 21.09 | 21.38 | 97,506 | +0.31(+1.48%) |
Jan 04, 2019 | 20.49 | 21.16 | 20.49 | 21.07 | 95,769 | +0.96(+4.79%) |
Jan 03, 2019 | 20.63 | 20.68 | 20.11 | 20.11 | 85,269 | -0.79(-3.79%) |