Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 25.96 | 25.96 | 25.80 | 25.82 | 349,500 | +0.04(+0.16%) |
Mar 28, 2019 | 25.86 | 25.88 | 25.74 | 25.78 | 486,408 | -0.38(-1.45%) |
Mar 27, 2019 | 26.30 | 26.30 | 26.12 | 26.16 | 197,771 | -0.12(-0.46%) |
Mar 26, 2019 | 26.34 | 26.34 | 26.24 | 26.28 | 144,044 | -0.12(-0.45%) |
Mar 25, 2019 | 26.36 | 26.45 | 26.32 | 26.40 | 236,215 | +0.18(+0.69%) |
Mar 22, 2019 | 26.20 | 26.26 | 26.18 | 26.22 | 177,000 | +0.08(+0.31%) |
Mar 21, 2019 | 26.30 | 26.30 | 26.03 | 26.14 | 300,382 | -0.12(-0.46%) |
Mar 20, 2019 | 26.16 | 26.30 | 25.94 | 26.26 | 363,483 | +0.16(+0.61%) |
Mar 19, 2019 | 26.16 | 26.18 | 26.08 | 26.10 | 251,094 | +0.06(+0.23%) |
Mar 18, 2019 | 26.08 | 26.10 | 25.99 | 26.04 | 94,819 | +0.02(+0.08%) |
Mar 15, 2019 | 26.04 | 26.09 | 26.00 | 26.02 | 251,100 | +0.12(+0.46%) |
Mar 14, 2019 | 25.88 | 25.92 | 25.84 | 25.90 | 265,348 | -0.28(-1.07%) |
Mar 13, 2019 | 26.14 | 26.20 | 26.10 | 26.18 | 166,415 | +0.18(+0.69%) |
Mar 12, 2019 | 25.92 | 26.02 | 25.88 | 26.00 | 199,372 | +0.16(+0.62%) |
Mar 11, 2019 | 25.92 | 25.92 | 25.78 | 25.84 | 156,794 | -0.12(-0.46%) |
Mar 08, 2019 | 25.96 | 25.98 | 25.88 | 25.96 | 147,900 | +0.26(+1.01%) |
Mar 07, 2019 | 25.64 | 25.72 | 25.64 | 25.70 | 66,900 | +0.00(+0.00%) |
Mar 06, 2019 | 25.68 | 25.72 | 25.66 | 25.70 | 271,231 | -0.04(-0.16%) |
Mar 05, 2019 | 25.68 | 25.74 | 25.59 | 25.74 | 367,909 | +0.02(+0.08%) |
Mar 04, 2019 | 25.70 | 25.76 | 25.62 | 25.72 | 391,103 | -0.06(-0.23%) |
Mar 01, 2019 | 26.12 | 26.22 | 25.78 | 25.78 | 772,750 | -0.46(-1.75%) |
Feb 28, 2019 | 26.38 | 26.38 | 26.22 | 26.24 | 451,342 | -0.14(-0.53%) |
Feb 27, 2019 | 26.48 | 26.48 | 26.30 | 26.38 | 765,952 | -0.16(-0.60%) |
Feb 26, 2019 | 26.52 | 26.56 | 26.45 | 26.54 | 205,015 | +0.02(+0.08%) |
Feb 25, 2019 | 26.60 | 26.64 | 26.48 | 26.52 | 789,102 | -0.02(-0.08%) |
Feb 22, 2019 | 26.56 | 26.62 | 26.52 | 26.54 | 159,300 | +0.10(+0.38%) |
Feb 21, 2019 | 26.66 | 26.68 | 26.44 | 26.44 | 505,879 | -0.32(-1.20%) |
Feb 20, 2019 | 26.86 | 26.90 | 26.72 | 26.76 | 535,698 | -0.03(-0.11%) |
Feb 19, 2019 | 26.66 | 26.80 | 26.63 | 26.79 | 148,613 | +0.40(+1.51%) |
Feb 15, 2019 | 26.36 | 26.42 | 26.27 | 26.39 | 464,650 | +0.17(+0.65%) |
Feb 14, 2019 | 26.20 | 26.26 | 26.12 | 26.22 | 298,091 | +0.12(+0.46%) |
Feb 13, 2019 | 26.20 | 26.32 | 26.07 | 26.10 | 175,825 | -0.10(-0.38%) |
Feb 12, 2019 | 26.22 | 26.22 | 26.14 | 26.20 | 80,068 | +0.08(+0.31%) |
Feb 11, 2019 | 26.04 | 26.18 | 26.04 | 26.12 | 137,761 | -0.12(-0.46%) |
Feb 08, 2019 | 26.24 | 26.28 | 26.22 | 26.24 | 91,600 | +0.08(+0.31%) |
Feb 07, 2019 | 26.20 | 26.20 | 26.10 | 26.16 | 326,005 | +0.06(+0.23%) |
Feb 06, 2019 | 26.26 | 26.26 | 26.10 | 26.10 | 339,210 | -0.16(-0.61%) |
Feb 05, 2019 | 26.30 | 26.30 | 26.24 | 26.26 | 1,294,946 | +0.04(+0.15%) |
Feb 04, 2019 | 26.22 | 26.28 | 26.18 | 26.22 | 3,437,062 | -0.10(-0.38%) |
Feb 01, 2019 | 26.38 | 26.44 | 26.30 | 26.32 | 1,515,100 | -0.05(-0.19%) |
Jan 31, 2019 | 26.48 | 26.48 | 26.35 | 26.37 | 171,848 | +0.03(+0.11%) |
Jan 30, 2019 | 26.18 | 26.44 | 26.16 | 26.34 | 94,512 | +0.14(+0.53%) |
Jan 29, 2019 | 26.16 | 26.22 | 26.12 | 26.20 | 577,058 | +0.14(+0.54%) |
Jan 28, 2019 | 25.96 | 26.06 | 25.94 | 26.06 | 346,727 | +0.08(+0.31%) |
Jan 25, 2019 | 25.82 | 25.98 | 25.80 | 25.98 | 455,050 | +0.38(+1.48%) |
Jan 24, 2019 | 25.60 | 25.66 | 25.56 | 25.60 | 302,863 | -0.02(-0.08%) |
Jan 23, 2019 | 25.58 | 25.69 | 25.56 | 25.62 | 234,849 | -0.04(-0.16%) |
Jan 22, 2019 | 25.62 | 25.70 | 25.56 | 25.66 | 885,800 | +0.08(+0.31%) |
Jan 18, 2019 | 25.64 | 25.68 | 25.58 | 25.58 | 659,200 | -0.22(-0.85%) |
Jan 17, 2019 | 25.80 | 25.84 | 25.76 | 25.80 | 375,731 | -0.04(-0.15%) |
Jan 16, 2019 | 25.82 | 25.88 | 25.78 | 25.84 | 155,995 | +0.10(+0.39%) |
Jan 15, 2019 | 25.86 | 25.86 | 25.72 | 25.74 | 770,014 | -0.08(-0.31%) |
Jan 14, 2019 | 25.84 | 25.84 | 25.78 | 25.82 | 418,646 | +0.08(+0.31%) |
Jan 11, 2019 | 25.76 | 25.80 | 25.72 | 25.74 | 1,541,000 | +0.02(+0.08%) |
Jan 10, 2019 | 25.80 | 25.82 | 25.70 | 25.72 | 534,560 | -0.14(-0.54%) |
Jan 09, 2019 | 25.68 | 25.86 | 25.68 | 25.86 | 2,118,327 | +0.16(+0.62%) |
Jan 08, 2019 | 25.60 | 25.72 | 25.60 | 25.70 | 174,747 | -0.08(-0.31%) |
Jan 07, 2019 | 25.86 | 25.86 | 25.72 | 25.78 | 95,694 | +0.10(+0.39%) |
Jan 04, 2019 | 25.66 | 25.70 | 25.52 | 25.68 | 174,400 | -0.20(-0.77%) |
Jan 03, 2019 | 25.76 | 25.90 | 25.74 | 25.88 | 789,195 | +0.22(+0.86%) |