Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 26.15 | 26.42 | 25.83 | 26.31 | 307,369 | +0.35(+1.36%) |
Mar 28, 2019 | 25.75 | 26.11 | 25.55 | 25.96 | 160,906 | +0.25(+0.97%) |
Mar 27, 2019 | 25.43 | 25.80 | 25.25 | 25.71 | 158,522 | +0.12(+0.49%) |
Mar 26, 2019 | 24.93 | 25.60 | 24.78 | 25.59 | 236,600 | +0.76(+3.07%) |
Mar 25, 2019 | 24.43 | 25.01 | 24.26 | 24.82 | 852,184 | +0.39(+1.59%) |
Mar 22, 2019 | 25.97 | 26.25 | 24.42 | 24.43 | 801,286 | -1.94(-7.34%) |
Mar 21, 2019 | 26.72 | 27.02 | 26.30 | 26.37 | 217,985 | -0.60(-2.23%) |
Mar 20, 2019 | 27.49 | 27.76 | 26.96 | 26.97 | 531,430 | -0.56(-2.02%) |
Mar 19, 2019 | 28.02 | 28.27 | 27.47 | 27.53 | 246,971 | -0.35(-1.26%) |
Mar 18, 2019 | 27.67 | 28.13 | 27.67 | 27.88 | 221,806 | +0.21(+0.77%) |
Mar 15, 2019 | 27.81 | 28.13 | 27.54 | 27.67 | 555,964 | +0.01(+0.05%) |
Mar 14, 2019 | 27.22 | 27.77 | 27.22 | 27.65 | 180,285 | +0.40(+1.48%) |
Mar 13, 2019 | 27.13 | 27.35 | 26.90 | 27.25 | 545,029 | +0.07(+0.27%) |
Mar 12, 2019 | 27.49 | 27.83 | 27.15 | 27.18 | 320,600 | -0.32(-1.15%) |
Mar 11, 2019 | 26.95 | 27.81 | 26.76 | 27.49 | 585,497 | +0.54(+2.01%) |
Mar 08, 2019 | 27.03 | 27.37 | 26.81 | 26.95 | 487,372 | -0.29(-1.05%) |
Mar 07, 2019 | 27.73 | 27.73 | 27.18 | 27.24 | 274,477 | -0.62(-2.21%) |
Mar 06, 2019 | 28.79 | 28.79 | 27.84 | 27.85 | 248,746 | -1.00(-3.48%) |
Mar 05, 2019 | 29.00 | 29.33 | 28.69 | 28.86 | 272,235 | -0.21(-0.73%) |
Mar 04, 2019 | 29.16 | 29.55 | 28.78 | 29.07 | 909,729 | -0.13(-0.45%) |
Mar 01, 2019 | 29.52 | 29.61 | 28.79 | 29.20 | 354,142 | -0.35(-1.19%) |
Feb 28, 2019 | 28.81 | 29.88 | 28.66 | 29.55 | 867,979 | +0.74(+2.57%) |
Feb 27, 2019 | 28.94 | 29.33 | 28.68 | 28.81 | 499,317 | -0.30(-1.02%) |
Feb 26, 2019 | 29.35 | 29.57 | 28.91 | 29.11 | 294,857 | -0.53(-1.79%) |
Feb 25, 2019 | 30.15 | 30.33 | 29.64 | 29.64 | 569,482 | -0.27(-0.90%) |
Feb 22, 2019 | 29.94 | 30.35 | 29.82 | 29.91 | 427,488 | +0.17(+0.56%) |
Feb 21, 2019 | 29.55 | 29.97 | 29.24 | 29.74 | 840,108 | -0.07(-0.24%) |
Feb 20, 2019 | 26.58 | 30.05 | 26.51 | 29.81 | 988,250 | +3.69(+14.10%) |
Feb 19, 2019 | 25.93 | 26.47 | 25.93 | 26.13 | 489,260 | +0.04(+0.17%) |
Feb 15, 2019 | 25.72 | 26.14 | 25.61 | 26.09 | 264,267 | +0.59(+2.33%) |
Feb 14, 2019 | 25.58 | 25.70 | 25.44 | 25.49 | 201,306 | -0.38(-1.49%) |
Feb 13, 2019 | 25.69 | 25.95 | 25.69 | 25.88 | 142,899 | +0.21(+0.82%) |
Feb 12, 2019 | 25.53 | 25.74 | 25.36 | 25.66 | 461,808 | +0.38(+1.49%) |
Feb 11, 2019 | 25.22 | 25.53 | 25.08 | 25.29 | 425,963 | +0.16(+0.64%) |
Feb 08, 2019 | 25.40 | 25.60 | 25.07 | 25.13 | 199,476 | -0.26(-1.03%) |
Feb 07, 2019 | 25.25 | 25.57 | 25.22 | 25.39 | 333,011 | +0.06(+0.23%) |
Feb 06, 2019 | 25.20 | 25.44 | 25.11 | 25.33 | 324,401 | +0.04(+0.17%) |
Feb 05, 2019 | 25.56 | 25.79 | 25.27 | 25.29 | 240,516 | -0.25(-0.97%) |
Feb 04, 2019 | 25.57 | 25.82 | 25.45 | 25.53 | 321,174 | -0.01(-0.06%) |
Feb 01, 2019 | 25.56 | 25.88 | 25.51 | 25.55 | 293,217 | +0.12(+0.48%) |
Jan 31, 2019 | 25.88 | 26.05 | 25.30 | 25.43 | 312,328 | -0.65(-2.48%) |
Jan 30, 2019 | 26.32 | 26.44 | 25.81 | 26.07 | 354,679 | -0.22(-0.83%) |
Jan 29, 2019 | 25.95 | 26.55 | 25.95 | 26.29 | 255,912 | +0.38(+1.48%) |
Jan 28, 2019 | 25.56 | 25.98 | 25.29 | 25.90 | 302,064 | +0.12(+0.48%) |
Jan 25, 2019 | 25.39 | 25.88 | 25.19 | 25.78 | 293,493 | +0.60(+2.39%) |
Jan 24, 2019 | 24.88 | 25.37 | 24.84 | 25.18 | 283,352 | +0.26(+1.05%) |
Jan 23, 2019 | 24.81 | 25.14 | 24.71 | 24.92 | 331,126 | +0.13(+0.53%) |
Jan 22, 2019 | 24.82 | 25.05 | 24.47 | 24.79 | 257,736 | -0.18(-0.73%) |
Jan 18, 2019 | 24.76 | 25.05 | 24.48 | 24.97 | 370,553 | +0.32(+1.29%) |
Jan 17, 2019 | 23.87 | 24.87 | 23.77 | 24.65 | 812,544 | +0.65(+2.69%) |
Jan 16, 2019 | 24.01 | 24.24 | 23.95 | 24.00 | 374,546 | +0.17(+0.73%) |
Jan 15, 2019 | 24.09 | 24.21 | 23.50 | 23.83 | 393,597 | +0.28(+1.17%) |
Jan 14, 2019 | 23.77 | 24.02 | 23.55 | 23.55 | 276,360 | -0.31(-1.31%) |
Jan 11, 2019 | 24.03 | 24.18 | 23.75 | 23.87 | 225,254 | -0.23(-0.96%) |
Jan 10, 2019 | 24.23 | 24.26 | 23.81 | 24.10 | 185,909 | -0.15(-0.63%) |
Jan 09, 2019 | 24.09 | 24.37 | 23.91 | 24.25 | 271,943 | +0.33(+1.39%) |
Jan 08, 2019 | 23.81 | 24.03 | 23.45 | 23.92 | 279,572 | +0.25(+1.07%) |
Jan 07, 2019 | 23.42 | 24.03 | 23.28 | 23.66 | 292,392 | +0.25(+1.05%) |
Jan 04, 2019 | 22.96 | 23.45 | 22.86 | 23.42 | 294,871 | +0.84(+3.73%) |
Jan 03, 2019 | 22.89 | 23.17 | 22.28 | 22.57 | 326,076 | -0.56(-2.41%) |