Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 26.92 | 26.95 | 26.80 | 26.94 | 591,175 | +0.18(+0.66%) |
Mar 28, 2019 | 26.70 | 26.79 | 26.59 | 26.76 | 567,597 | +0.12(+0.47%) |
Mar 27, 2019 | 26.76 | 26.82 | 26.51 | 26.64 | 696,293 | -0.09(-0.33%) |
Mar 26, 2019 | 26.72 | 26.86 | 26.61 | 26.73 | 446,965 | +0.17(+0.64%) |
Mar 25, 2019 | 26.63 | 26.71 | 26.44 | 26.56 | 764,576 | -0.07(-0.27%) |
Mar 22, 2019 | 27.02 | 27.08 | 26.62 | 26.63 | 581,959 | -0.55(-2.03%) |
Mar 21, 2019 | 26.83 | 27.24 | 26.83 | 27.18 | 418,635 | +0.29(+1.09%) |
Mar 20, 2019 | 27.06 | 27.11 | 26.84 | 26.89 | 562,327 | -0.22(-0.82%) |
Mar 19, 2019 | 27.29 | 27.35 | 27.03 | 27.11 | 906,266 | -0.07(-0.26%) |
Mar 18, 2019 | 27.04 | 27.19 | 27.04 | 27.18 | 729,609 | +0.18(+0.68%) |
Mar 15, 2019 | 26.96 | 27.08 | 26.93 | 27.00 | 765,055 | +0.12(+0.43%) |
Mar 14, 2019 | 26.90 | 26.95 | 26.84 | 26.88 | 423,140 | +0.03(+0.10%) |
Mar 13, 2019 | 26.79 | 26.96 | 26.77 | 26.86 | 526,421 | +0.17(+0.63%) |
Mar 12, 2019 | 26.66 | 26.77 | 26.65 | 26.69 | 2,317,374 | +0.09(+0.33%) |
Mar 11, 2019 | 26.34 | 26.62 | 26.33 | 26.60 | 1,249,063 | +0.36(+1.38%) |
Mar 08, 2019 | 26.07 | 26.24 | 26.04 | 26.24 | 634,154 | -0.01(-0.03%) |
Mar 07, 2019 | 26.42 | 26.42 | 26.16 | 26.25 | 719,945 | -0.19(-0.70%) |
Mar 06, 2019 | 26.63 | 26.65 | 26.42 | 26.43 | 600,553 | -0.20(-0.76%) |
Mar 05, 2019 | 26.72 | 26.72 | 26.55 | 26.64 | 980,679 | -0.06(-0.23%) |
Mar 04, 2019 | 26.92 | 26.95 | 26.47 | 26.70 | 475,322 | -0.12(-0.46%) |
Mar 01, 2019 | 26.84 | 26.90 | 26.67 | 26.82 | 1,114,914 | +0.18(+0.66%) |
Feb 28, 2019 | 26.78 | 26.78 | 26.65 | 26.65 | 439,659 | -0.14(-0.53%) |
Feb 27, 2019 | 26.80 | 26.84 | 26.69 | 26.79 | 698,214 | -0.06(-0.23%) |
Feb 26, 2019 | 26.87 | 26.95 | 26.83 | 26.85 | 596,487 | -0.04(-0.16%) |
Feb 25, 2019 | 26.99 | 27.07 | 26.89 | 26.89 | 765,111 | +0.04(+0.16%) |
Feb 22, 2019 | 26.80 | 26.87 | 26.75 | 26.85 | 2,081,406 | +0.10(+0.36%) |
Feb 21, 2019 | 26.85 | 26.85 | 26.66 | 26.75 | 741,319 | -0.15(-0.56%) |
Feb 20, 2019 | 26.78 | 26.94 | 26.77 | 26.90 | 950,276 | +0.09(+0.33%) |
Feb 19, 2019 | 26.67 | 26.88 | 26.65 | 26.81 | 1,955,021 | +0.09(+0.33%) |
Feb 15, 2019 | 26.58 | 26.73 | 26.57 | 26.73 | 429,439 | +0.34(+1.27%) |
Feb 14, 2019 | 26.36 | 26.51 | 26.27 | 26.39 | 655,874 | -0.10(-0.37%) |
Feb 13, 2019 | 26.47 | 26.58 | 26.44 | 26.49 | 2,670,884 | +0.11(+0.40%) |
Feb 12, 2019 | 26.22 | 26.43 | 26.22 | 26.38 | 9,559,108 | +0.31(+1.19%) |
Feb 11, 2019 | 26.12 | 26.13 | 26.01 | 26.07 | 530,820 | +0.02(+0.07%) |
Feb 08, 2019 | 25.99 | 26.05 | 25.80 | 26.05 | 898,329 | -0.04(-0.17%) |
Feb 07, 2019 | 26.20 | 26.24 | 25.92 | 26.10 | 1,536,087 | -0.24(-0.91%) |
Feb 06, 2019 | 26.29 | 26.38 | 26.28 | 26.34 | 972,728 | -0.01(-0.03%) |
Feb 05, 2019 | 26.32 | 26.37 | 26.23 | 26.34 | 1,938,187 | +0.07(+0.27%) |
Feb 04, 2019 | 26.12 | 26.27 | 26.02 | 26.27 | 1,208,543 | +0.15(+0.58%) |
Feb 01, 2019 | 26.14 | 26.22 | 26.03 | 26.12 | 1,772,468 | +0.04(+0.17%) |
Jan 31, 2019 | 25.89 | 26.11 | 25.82 | 26.08 | 1,837,421 | +0.14(+0.55%) |
Jan 30, 2019 | 25.77 | 26.04 | 25.63 | 25.94 | 2,143,058 | +0.33(+1.28%) |
Jan 29, 2019 | 25.60 | 25.71 | 25.54 | 25.61 | 10,869,081 | +0.04(+0.17%) |
Jan 28, 2019 | 25.50 | 25.58 | 25.37 | 25.57 | 2,152,872 | -0.14(-0.55%) |
Jan 25, 2019 | 25.63 | 25.78 | 25.63 | 25.71 | 1,861,091 | +0.27(+1.08%) |
Jan 24, 2019 | 25.34 | 25.50 | 25.30 | 25.43 | 1,181,718 | +0.04(+0.17%) |
Jan 23, 2019 | 25.48 | 25.54 | 25.15 | 25.39 | 1,308,165 | +0.04(+0.14%) |
Jan 22, 2019 | 25.55 | 25.57 | 25.20 | 25.35 | 8,587,695 | -0.34(-1.31%) |
Jan 18, 2019 | 25.52 | 25.73 | 25.43 | 25.69 | 1,667,793 | +0.36(+1.43%) |
Jan 17, 2019 | 25.03 | 25.41 | 25.03 | 25.33 | 1,199,393 | +0.21(+0.85%) |
Jan 16, 2019 | 25.04 | 25.23 | 25.02 | 25.11 | 1,165,337 | +0.12(+0.50%) |
Jan 15, 2019 | 24.81 | 25.02 | 24.80 | 24.99 | 949,379 | +0.18(+0.71%) |
Jan 14, 2019 | 24.72 | 24.88 | 24.68 | 24.81 | 843,929 | -0.08(-0.32%) |
Jan 11, 2019 | 24.78 | 24.92 | 24.71 | 24.89 | 1,688,366 | +0.01(+0.04%) |
Jan 10, 2019 | 24.62 | 24.90 | 24.57 | 24.89 | 1,577,987 | +0.12(+0.46%) |
Jan 09, 2019 | 24.74 | 24.87 | 24.61 | 24.77 | 3,060,519 | +0.11(+0.43%) |
Jan 08, 2019 | 24.71 | 24.73 | 24.45 | 24.66 | 1,141,823 | +0.19(+0.80%) |
Jan 07, 2019 | 24.33 | 24.63 | 24.20 | 24.47 | 1,238,225 | +0.18(+0.73%) |
Jan 04, 2019 | 23.89 | 24.35 | 23.85 | 24.29 | 3,805,606 | +0.75(+3.19%) |
Jan 03, 2019 | 23.93 | 23.93 | 23.51 | 23.54 | 3,195,823 | -0.58(-2.42%) |