Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 27.82 | 28.01 | 27.76 | 27.90 | 2,136,429 | +0.07(+0.26%) |
Mar 28, 2019 | 27.34 | 27.83 | 27.34 | 27.83 | 1,166,754 | +0.54(+1.96%) |
Mar 27, 2019 | 27.36 | 27.45 | 27.18 | 27.29 | 1,235,410 | -0.04(-0.13%) |
Mar 26, 2019 | 27.02 | 27.34 | 27.02 | 27.33 | 1,921,464 | +0.31(+1.15%) |
Mar 25, 2019 | 27.04 | 27.10 | 26.82 | 27.02 | 1,613,806 | +0.00(+0.00%) |
Mar 22, 2019 | 27.19 | 27.26 | 27.01 | 27.02 | 1,797,730 | -0.18(-0.66%) |
Mar 21, 2019 | 26.69 | 27.25 | 26.41 | 27.20 | 1,518,920 | +0.53(+1.98%) |
Mar 20, 2019 | 26.71 | 26.79 | 26.45 | 26.67 | 3,185,272 | -0.04(-0.16%) |
Mar 19, 2019 | 26.69 | 26.77 | 26.61 | 26.71 | 1,473,235 | +0.04(+0.16%) |
Mar 18, 2019 | 26.82 | 26.93 | 26.54 | 26.67 | 1,984,957 | -0.12(-0.46%) |
Mar 15, 2019 | 26.76 | 26.93 | 26.66 | 26.79 | 2,169,884 | +0.04(+0.13%) |
Mar 14, 2019 | 26.76 | 26.81 | 26.68 | 26.76 | 1,613,926 | +0.04(+0.14%) |
Mar 13, 2019 | 26.65 | 26.80 | 26.58 | 26.72 | 2,309,778 | +0.08(+0.30%) |
Mar 12, 2019 | 26.38 | 26.71 | 26.32 | 26.64 | 2,529,824 | +0.31(+1.18%) |
Mar 11, 2019 | 26.01 | 26.36 | 26.01 | 26.33 | 1,617,558 | +0.39(+1.51%) |
Mar 08, 2019 | 25.66 | 25.97 | 25.60 | 25.94 | 1,185,307 | +0.21(+0.82%) |
Mar 07, 2019 | 25.81 | 25.89 | 25.61 | 25.73 | 3,659,457 | -0.04(-0.17%) |
Mar 06, 2019 | 25.88 | 26.00 | 25.74 | 25.77 | 1,358,237 | -0.06(-0.25%) |
Mar 05, 2019 | 25.77 | 25.92 | 25.63 | 25.84 | 1,481,237 | +0.08(+0.30%) |
Mar 04, 2019 | 25.96 | 26.01 | 25.67 | 25.76 | 1,420,053 | -0.12(-0.47%) |
Mar 01, 2019 | 25.84 | 25.99 | 25.63 | 25.88 | 1,743,706 | +0.06(+0.22%) |
Feb 28, 2019 | 26.03 | 26.16 | 25.82 | 25.82 | 2,510,482 | -0.22(-0.84%) |
Feb 27, 2019 | 26.13 | 26.13 | 25.77 | 26.04 | 1,352,096 | -0.14(-0.54%) |
Feb 26, 2019 | 26.24 | 26.36 | 26.15 | 26.18 | 1,340,346 | -0.04(-0.16%) |
Feb 25, 2019 | 26.42 | 26.51 | 26.14 | 26.23 | 1,344,874 | -0.13(-0.51%) |
Feb 22, 2019 | 26.17 | 26.45 | 26.01 | 26.36 | 1,855,426 | +0.23(+0.87%) |
Feb 21, 2019 | 25.90 | 26.16 | 25.70 | 26.14 | 1,937,237 | +0.24(+0.93%) |
Feb 20, 2019 | 26.32 | 26.38 | 25.56 | 25.89 | 3,204,523 | -0.38(-1.43%) |
Feb 19, 2019 | 26.36 | 26.40 | 26.18 | 26.27 | 1,600,489 | -0.13(-0.48%) |
Feb 15, 2019 | 26.65 | 26.70 | 26.32 | 26.40 | 1,704,259 | -0.23(-0.85%) |
Feb 14, 2019 | 26.62 | 26.76 | 26.38 | 26.62 | 1,105,561 | -0.06(-0.24%) |
Feb 13, 2019 | 26.94 | 26.94 | 26.22 | 26.69 | 3,197,270 | -0.17(-0.63%) |
Feb 12, 2019 | 27.04 | 27.04 | 26.73 | 26.86 | 1,994,872 | -0.16(-0.60%) |
Feb 11, 2019 | 27.14 | 27.17 | 26.98 | 27.02 | 988,550 | -0.06(-0.21%) |
Feb 08, 2019 | 26.88 | 27.12 | 26.84 | 27.08 | 1,189,896 | +0.18(+0.66%) |
Feb 07, 2019 | 26.75 | 27.00 | 26.63 | 26.90 | 2,044,323 | +0.10(+0.37%) |
Feb 06, 2019 | 26.82 | 26.84 | 26.58 | 26.80 | 1,167,084 | -0.04(-0.13%) |
Feb 05, 2019 | 26.67 | 26.85 | 26.59 | 26.84 | 1,353,472 | +0.16(+0.61%) |
Feb 04, 2019 | 26.84 | 26.84 | 26.55 | 26.67 | 2,554,815 | -0.13(-0.50%) |
Feb 01, 2019 | 26.75 | 26.87 | 26.36 | 26.81 | 4,750,287 | +0.19(+0.72%) |
Jan 31, 2019 | 26.11 | 26.63 | 25.97 | 26.62 | 3,884,691 | +0.50(+1.93%) |
Jan 30, 2019 | 26.03 | 26.18 | 25.92 | 26.11 | 2,474,360 | +0.13(+0.49%) |
Jan 29, 2019 | 25.88 | 26.00 | 25.60 | 25.99 | 2,441,958 | +0.08(+0.30%) |
Jan 28, 2019 | 25.81 | 25.98 | 25.76 | 25.91 | 1,026,593 | +0.03(+0.11%) |
Jan 25, 2019 | 25.61 | 25.89 | 25.59 | 25.88 | 1,532,100 | +0.40(+1.56%) |
Jan 24, 2019 | 25.41 | 25.64 | 25.35 | 25.48 | 1,156,515 | +0.07(+0.28%) |
Jan 23, 2019 | 25.23 | 25.44 | 25.17 | 25.41 | 1,058,208 | +0.18(+0.73%) |
Jan 22, 2019 | 25.11 | 25.28 | 25.01 | 25.23 | 1,066,666 | -0.01(-0.03%) |
Jan 18, 2019 | 25.08 | 25.30 | 24.92 | 25.23 | 2,281,033 | +0.26(+1.05%) |
Jan 17, 2019 | 24.72 | 25.03 | 24.72 | 24.97 | 1,040,051 | +0.18(+0.74%) |
Jan 16, 2019 | 24.64 | 24.89 | 24.51 | 24.79 | 1,309,224 | +0.17(+0.69%) |
Jan 15, 2019 | 24.61 | 24.74 | 24.55 | 24.62 | 1,518,977 | +0.11(+0.43%) |
Jan 14, 2019 | 24.42 | 24.65 | 24.40 | 24.51 | 1,167,290 | -0.01(-0.06%) |
Jan 11, 2019 | 24.30 | 24.55 | 24.20 | 24.52 | 2,086,756 | +0.21(+0.88%) |
Jan 10, 2019 | 24.10 | 24.46 | 24.03 | 24.31 | 1,181,740 | +0.13(+0.53%) |
Jan 09, 2019 | 23.98 | 24.23 | 23.69 | 24.18 | 1,342,308 | +0.20(+0.83%) |
Jan 08, 2019 | 23.65 | 24.02 | 23.55 | 23.98 | 1,998,315 | +0.40(+1.72%) |
Jan 07, 2019 | 23.45 | 23.68 | 23.42 | 23.58 | 1,844,080 | +0.18(+0.76%) |
Jan 04, 2019 | 23.07 | 23.67 | 23.07 | 23.40 | 1,795,269 | +0.38(+1.63%) |
Jan 03, 2019 | 22.84 | 23.26 | 22.84 | 23.03 | 2,070,249 | +0.18(+0.81%) |