Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 26.10 | 26.14 | 25.91 | 26.00 | 516,548 | +0.62(+2.45%) |
Mar 28, 2019 | 25.37 | 25.44 | 25.13 | 25.38 | 639,367 | -0.03(-0.10%) |
Mar 27, 2019 | 25.39 | 25.49 | 25.11 | 25.40 | 582,329 | +0.03(+0.10%) |
Mar 26, 2019 | 25.48 | 25.67 | 25.25 | 25.38 | 540,721 | -0.48(-1.85%) |
Mar 25, 2019 | 25.70 | 25.90 | 25.61 | 25.86 | 559,238 | +0.29(+1.15%) |
Mar 22, 2019 | 26.01 | 26.07 | 25.55 | 25.56 | 566,868 | -0.75(-2.87%) |
Mar 21, 2019 | 26.22 | 26.39 | 26.19 | 26.32 | 622,889 | -0.21(-0.79%) |
Mar 20, 2019 | 26.48 | 26.70 | 26.26 | 26.53 | 694,711 | +0.18(+0.67%) |
Mar 19, 2019 | 26.53 | 26.64 | 26.28 | 26.35 | 733,943 | -0.13(-0.51%) |
Mar 18, 2019 | 26.32 | 26.48 | 26.30 | 26.48 | 398,402 | -0.03(-0.13%) |
Mar 15, 2019 | 26.59 | 26.72 | 26.42 | 26.52 | 706,021 | +0.60(+2.33%) |
Mar 14, 2019 | 26.10 | 26.12 | 25.91 | 25.91 | 493,980 | +0.24(+0.93%) |
Mar 13, 2019 | 25.97 | 26.00 | 25.63 | 25.68 | 539,097 | +0.09(+0.35%) |
Mar 12, 2019 | 25.79 | 25.79 | 25.55 | 25.59 | 658,181 | -0.25(-0.96%) |
Mar 11, 2019 | 25.54 | 25.85 | 25.51 | 25.83 | 516,473 | +0.28(+1.10%) |
Mar 08, 2019 | 25.22 | 25.55 | 25.17 | 25.55 | 694,708 | +0.12(+0.45%) |
Mar 07, 2019 | 25.40 | 25.60 | 25.23 | 25.44 | 935,610 | -0.49(-1.87%) |
Mar 06, 2019 | 26.28 | 26.28 | 25.87 | 25.92 | 715,730 | -0.32(-1.22%) |
Mar 05, 2019 | 26.27 | 26.41 | 26.17 | 26.24 | 697,770 | -0.06(-0.22%) |
Mar 04, 2019 | 26.26 | 26.33 | 26.04 | 26.30 | 608,592 | -0.12(-0.47%) |
Mar 01, 2019 | 26.52 | 26.62 | 26.33 | 26.42 | 628,117 | +0.30(+1.17%) |
Feb 28, 2019 | 26.18 | 26.18 | 25.85 | 26.12 | 522,020 | +0.28(+1.08%) |
Feb 27, 2019 | 25.74 | 25.95 | 25.64 | 25.84 | 588,602 | +0.01(+0.03%) |
Feb 26, 2019 | 25.75 | 26.00 | 25.68 | 25.83 | 361,697 | +0.04(+0.16%) |
Feb 25, 2019 | 25.78 | 25.91 | 25.73 | 25.79 | 994,592 | +0.06(+0.22%) |
Feb 22, 2019 | 25.82 | 25.90 | 25.62 | 25.73 | 454,592 | -0.20(-0.76%) |
Feb 21, 2019 | 25.88 | 25.97 | 25.82 | 25.93 | 563,178 | +0.05(+0.19%) |
Feb 20, 2019 | 25.78 | 25.94 | 25.75 | 25.88 | 508,434 | +0.31(+1.22%) |
Feb 19, 2019 | 25.43 | 25.68 | 25.36 | 25.57 | 611,715 | +0.46(+1.84%) |
Feb 15, 2019 | 24.99 | 25.11 | 24.92 | 25.11 | 562,255 | +0.14(+0.56%) |
Feb 14, 2019 | 24.92 | 25.04 | 24.82 | 24.97 | 691,852 | -0.13(-0.52%) |
Feb 13, 2019 | 25.31 | 25.35 | 25.07 | 25.10 | 516,525 | +0.06(+0.23%) |
Feb 12, 2019 | 24.77 | 25.12 | 24.77 | 25.04 | 567,009 | +0.15(+0.59%) |
Feb 11, 2019 | 24.75 | 24.90 | 24.71 | 24.89 | 565,938 | +0.23(+0.93%) |
Feb 08, 2019 | 24.52 | 24.68 | 24.34 | 24.66 | 742,221 | +0.16(+0.64%) |
Feb 07, 2019 | 24.80 | 24.84 | 24.41 | 24.51 | 1,085,299 | -0.30(-1.19%) |
Feb 06, 2019 | 25.11 | 25.17 | 24.78 | 24.80 | 1,177,408 | +0.22(+0.90%) |
Feb 05, 2019 | 24.66 | 24.66 | 24.36 | 24.58 | 963,385 | +0.14(+0.57%) |
Feb 04, 2019 | 24.28 | 24.47 | 24.14 | 24.44 | 1,321,229 | +0.40(+1.68%) |
Feb 01, 2019 | 23.96 | 24.29 | 23.83 | 24.04 | 787,182 | +0.30(+1.28%) |
Jan 31, 2019 | 23.56 | 23.74 | 23.51 | 23.73 | 878,656 | -0.18(-0.76%) |
Jan 30, 2019 | 23.63 | 24.02 | 23.59 | 23.91 | 461,055 | +0.08(+0.35%) |
Jan 29, 2019 | 23.96 | 24.03 | 23.77 | 23.83 | 643,975 | -0.29(-1.19%) |
Jan 28, 2019 | 23.78 | 24.16 | 23.74 | 24.12 | 682,622 | +0.20(+0.83%) |
Jan 25, 2019 | 24.11 | 24.12 | 23.87 | 23.92 | 738,332 | +0.62(+2.65%) |
Jan 24, 2019 | 23.23 | 23.43 | 23.21 | 23.31 | 520,458 | -0.01(-0.04%) |
Jan 23, 2019 | 23.86 | 23.86 | 23.21 | 23.31 | 1,087,080 | -0.33(-1.39%) |
Jan 22, 2019 | 23.46 | 23.76 | 23.26 | 23.64 | 1,365,561 | -0.07(-0.31%) |
Jan 18, 2019 | 23.63 | 23.80 | 23.46 | 23.72 | 721,806 | +0.52(+2.24%) |
Jan 17, 2019 | 23.08 | 23.22 | 23.03 | 23.20 | 1,043,323 | +0.13(+0.57%) |
Jan 16, 2019 | 23.20 | 23.33 | 23.05 | 23.07 | 707,115 | -0.05(-0.21%) |
Jan 15, 2019 | 23.08 | 23.20 | 22.98 | 23.12 | 802,134 | -0.12(-0.53%) |
Jan 14, 2019 | 22.94 | 23.40 | 22.92 | 23.24 | 1,031,121 | +0.12(+0.53%) |
Jan 11, 2019 | 23.02 | 23.30 | 22.95 | 23.12 | 1,099,843 | -0.18(-0.78%) |
Jan 10, 2019 | 23.17 | 23.33 | 23.12 | 23.30 | 739,553 | +0.16(+0.68%) |
Jan 09, 2019 | 23.30 | 23.37 | 23.00 | 23.14 | 630,651 | +0.50(+2.22%) |
Jan 08, 2019 | 22.79 | 22.83 | 22.47 | 22.64 | 666,673 | +0.13(+0.58%) |
Jan 07, 2019 | 22.28 | 22.64 | 22.16 | 22.51 | 1,017,490 | -0.16(-0.73%) |
Jan 04, 2019 | 22.26 | 22.73 | 22.16 | 22.67 | 1,155,619 | +1.23(+5.76%) |
Jan 03, 2019 | 21.55 | 21.65 | 21.24 | 21.44 | 989,158 | -0.28(-1.29%) |