Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 26.47 | 26.49 | 26.38 | 26.43 | 79,600 | +0.07(+0.26%) |
Mar 28, 2019 | 26.34 | 26.42 | 26.27 | 26.36 | 74,400 | -0.10(-0.36%) |
Mar 27, 2019 | 26.52 | 26.56 | 26.31 | 26.46 | 88,129 | -0.04(-0.16%) |
Mar 26, 2019 | 26.57 | 26.61 | 26.44 | 26.50 | 115,723 | +0.20(+0.76%) |
Mar 25, 2019 | 26.23 | 26.36 | 26.21 | 26.30 | 234,753 | -0.01(-0.03%) |
Mar 22, 2019 | 26.51 | 26.60 | 26.28 | 26.31 | 62,281 | -0.43(-1.60%) |
Mar 21, 2019 | 26.57 | 26.77 | 26.57 | 26.74 | 57,720 | -0.06(-0.23%) |
Mar 20, 2019 | 26.66 | 26.92 | 26.57 | 26.80 | 71,832 | +0.10(+0.39%) |
Mar 19, 2019 | 26.80 | 26.82 | 26.68 | 26.70 | 58,003 | -0.04(-0.16%) |
Mar 18, 2019 | 26.62 | 26.74 | 26.62 | 26.74 | 113,113 | +0.19(+0.72%) |
Mar 15, 2019 | 26.49 | 26.59 | 26.49 | 26.55 | 96,461 | +0.20(+0.76%) |
Mar 14, 2019 | 26.43 | 26.43 | 26.32 | 26.35 | 52,830 | -0.19(-0.72%) |
Mar 13, 2019 | 26.40 | 26.55 | 26.40 | 26.54 | 64,610 | +0.21(+0.79%) |
Mar 12, 2019 | 26.30 | 26.40 | 26.30 | 26.33 | 77,944 | +0.04(+0.17%) |
Mar 11, 2019 | 26.05 | 26.29 | 26.05 | 26.29 | 50,731 | +0.25(+0.97%) |
Mar 08, 2019 | 25.91 | 26.06 | 25.89 | 26.03 | 59,184 | -0.12(-0.47%) |
Mar 07, 2019 | 26.35 | 26.35 | 26.12 | 26.16 | 60,915 | -0.38(-1.45%) |
Mar 06, 2019 | 26.70 | 26.70 | 26.54 | 26.54 | 69,471 | -0.14(-0.52%) |
Mar 05, 2019 | 26.69 | 26.75 | 26.54 | 26.68 | 117,716 | -0.03(-0.10%) |
Mar 04, 2019 | 26.85 | 26.85 | 26.57 | 26.70 | 69,112 | +0.03(+0.10%) |
Mar 01, 2019 | 26.75 | 26.75 | 26.61 | 26.68 | 59,528 | +0.11(+0.43%) |
Feb 28, 2019 | 26.70 | 26.70 | 26.57 | 26.57 | 114,752 | -0.23(-0.85%) |
Feb 27, 2019 | 26.84 | 26.84 | 26.71 | 26.79 | 82,094 | -0.03(-0.10%) |
Feb 26, 2019 | 26.72 | 26.89 | 26.72 | 26.82 | 158,465 | +0.11(+0.42%) |
Feb 25, 2019 | 26.74 | 26.80 | 26.67 | 26.70 | 53,544 | +0.10(+0.36%) |
Feb 22, 2019 | 26.57 | 26.65 | 26.56 | 26.61 | 94,167 | +0.13(+0.49%) |
Feb 21, 2019 | 26.46 | 26.50 | 26.41 | 26.48 | 64,506 | -0.03(-0.13%) |
Feb 20, 2019 | 26.50 | 26.64 | 26.48 | 26.51 | 108,558 | +0.00(+0.00%) |
Feb 19, 2019 | 26.32 | 26.55 | 26.32 | 26.51 | 120,955 | +0.21(+0.80%) |
Feb 15, 2019 | 26.20 | 26.34 | 26.18 | 26.30 | 126,512 | +0.32(+1.24%) |
Feb 14, 2019 | 25.98 | 26.08 | 25.90 | 25.98 | 357,528 | -0.06(-0.23%) |
Feb 13, 2019 | 26.11 | 26.15 | 26.01 | 26.04 | 102,027 | +0.12(+0.47%) |
Feb 12, 2019 | 25.85 | 26.00 | 25.85 | 25.92 | 225,207 | +0.31(+1.19%) |
Feb 11, 2019 | 25.68 | 25.68 | 25.56 | 25.61 | 238,480 | -0.01(-0.03%) |
Feb 08, 2019 | 25.56 | 25.63 | 25.49 | 25.62 | 176,750 | -0.10(-0.41%) |
Feb 07, 2019 | 25.87 | 25.87 | 25.66 | 25.73 | 219,367 | -0.32(-1.24%) |
Feb 06, 2019 | 26.23 | 26.23 | 26.04 | 26.05 | 605,851 | -0.20(-0.76%) |
Feb 05, 2019 | 26.26 | 26.30 | 26.20 | 26.25 | 543,799 | +0.13(+0.50%) |
Feb 04, 2019 | 25.96 | 26.14 | 25.96 | 26.12 | 107,628 | +0.17(+0.64%) |
Feb 01, 2019 | 25.97 | 26.03 | 25.90 | 25.95 | 263,807 | -0.07(-0.27%) |
Jan 31, 2019 | 26.03 | 26.14 | 26.00 | 26.02 | 235,810 | -0.02(-0.07%) |
Jan 30, 2019 | 25.82 | 26.14 | 25.71 | 26.04 | 351,227 | +0.30(+1.15%) |
Jan 29, 2019 | 25.81 | 25.88 | 25.75 | 25.75 | 111,193 | +0.03(+0.14%) |
Jan 28, 2019 | 25.68 | 25.75 | 25.62 | 25.71 | 137,318 | -0.11(-0.44%) |
Jan 25, 2019 | 25.73 | 25.87 | 25.73 | 25.82 | 131,788 | +0.33(+1.30%) |
Jan 24, 2019 | 25.42 | 25.56 | 25.42 | 25.49 | 296,832 | +0.11(+0.45%) |
Jan 23, 2019 | 25.40 | 25.47 | 25.28 | 25.38 | 163,407 | +0.13(+0.52%) |
Jan 22, 2019 | 25.38 | 25.44 | 25.19 | 25.25 | 350,161 | -0.40(-1.56%) |
Jan 18, 2019 | 25.63 | 25.68 | 25.58 | 25.65 | 331,594 | +0.23(+0.89%) |
Jan 17, 2019 | 25.22 | 25.52 | 25.22 | 25.42 | 139,754 | +0.01(+0.03%) |
Jan 16, 2019 | 25.34 | 25.48 | 25.34 | 25.41 | 171,192 | +0.10(+0.38%) |
Jan 15, 2019 | 25.27 | 25.38 | 25.23 | 25.32 | 189,384 | +0.15(+0.59%) |
Jan 14, 2019 | 25.09 | 25.27 | 25.09 | 25.17 | 313,264 | -0.10(-0.41%) |
Jan 11, 2019 | 25.33 | 25.37 | 25.25 | 25.27 | 205,196 | -0.21(-0.82%) |
Jan 10, 2019 | 25.31 | 25.55 | 25.31 | 25.48 | 147,915 | +0.03(+0.10%) |
Jan 09, 2019 | 25.32 | 25.49 | 25.32 | 25.46 | 161,338 | +0.25(+1.00%) |
Jan 08, 2019 | 25.21 | 25.26 | 25.07 | 25.21 | 103,096 | +0.18(+0.73%) |
Jan 07, 2019 | 24.91 | 25.16 | 24.91 | 25.02 | 163,990 | +0.11(+0.46%) |
Jan 04, 2019 | 24.53 | 24.95 | 24.48 | 24.91 | 170,327 | +0.74(+3.07%) |
Jan 03, 2019 | 24.32 | 24.32 | 24.02 | 24.17 | 251,325 | -0.23(-0.93%) |