Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 27.15 | 27.15 | 26.93 | 26.98 | 7,218,858 | +0.87(+3.35%) |
Mar 28, 2019 | 25.97 | 26.12 | 25.94 | 26.10 | 3,435,336 | +0.08(+0.29%) |
Mar 27, 2019 | 26.02 | 26.09 | 25.86 | 26.03 | 7,172,944 | +0.02(+0.07%) |
Mar 26, 2019 | 25.93 | 26.06 | 25.93 | 26.01 | 3,221,556 | -0.16(-0.61%) |
Mar 25, 2019 | 26.15 | 26.26 | 26.09 | 26.17 | 5,296,431 | -0.20(-0.75%) |
Mar 22, 2019 | 26.68 | 26.73 | 26.34 | 26.37 | 8,687,891 | -0.66(-2.43%) |
Mar 21, 2019 | 26.86 | 27.02 | 26.79 | 27.02 | 3,120,999 | +0.07(+0.24%) |
Mar 20, 2019 | 26.85 | 27.14 | 26.70 | 26.96 | 4,458,650 | +0.07(+0.24%) |
Mar 19, 2019 | 26.98 | 27.04 | 26.84 | 26.89 | 4,253,657 | -0.13(-0.49%) |
Mar 18, 2019 | 27.06 | 27.12 | 26.97 | 27.02 | 12,474,720 | +0.63(+2.38%) |
Mar 15, 2019 | 26.27 | 26.43 | 26.22 | 26.39 | 5,219,358 | +0.55(+2.14%) |
Mar 14, 2019 | 25.86 | 25.90 | 25.77 | 25.84 | 3,286,871 | -0.32(-1.22%) |
Mar 13, 2019 | 26.14 | 26.20 | 26.06 | 26.16 | 4,557,252 | -0.29(-1.10%) |
Mar 12, 2019 | 26.42 | 26.54 | 26.39 | 26.45 | 7,723,495 | +0.08(+0.28%) |
Mar 11, 2019 | 25.91 | 26.42 | 25.91 | 26.38 | 11,667,474 | +1.12(+4.42%) |
Mar 08, 2019 | 25.28 | 25.36 | 25.06 | 25.26 | 14,379,142 | -1.02(-3.89%) |
Mar 07, 2019 | 26.60 | 26.60 | 26.23 | 26.28 | 11,264,263 | -0.71(-2.64%) |
Mar 06, 2019 | 26.98 | 27.06 | 26.92 | 27.00 | 12,077,840 | +0.08(+0.28%) |
Mar 05, 2019 | 26.84 | 26.97 | 26.71 | 26.92 | 7,462,720 | +0.23(+0.84%) |
Mar 04, 2019 | 26.86 | 26.91 | 26.54 | 26.70 | 10,176,952 | +0.23(+0.85%) |
Mar 01, 2019 | 26.40 | 26.53 | 26.38 | 26.47 | 13,280,189 | +0.69(+2.66%) |
Feb 28, 2019 | 25.83 | 25.88 | 25.70 | 25.78 | 8,352,565 | -0.13(-0.51%) |
Feb 27, 2019 | 25.97 | 25.99 | 25.79 | 25.92 | 5,034,481 | -0.16(-0.61%) |
Feb 26, 2019 | 26.01 | 26.17 | 25.98 | 26.08 | 6,190,175 | -0.34(-1.28%) |
Feb 25, 2019 | 26.34 | 26.49 | 26.25 | 26.41 | 14,687,613 | +1.56(+6.27%) |
Feb 22, 2019 | 24.72 | 24.90 | 24.70 | 24.85 | 5,720,964 | +0.74(+3.08%) |
Feb 21, 2019 | 24.23 | 24.23 | 24.08 | 24.11 | 2,665,188 | -0.23(-0.96%) |
Feb 20, 2019 | 24.21 | 24.44 | 24.21 | 24.35 | 3,274,200 | +0.13(+0.54%) |
Feb 19, 2019 | 23.83 | 24.26 | 23.83 | 24.22 | 5,374,235 | +0.71(+3.04%) |
Feb 15, 2019 | 23.43 | 23.51 | 23.38 | 23.50 | 2,435,289 | -0.14(-0.60%) |
Feb 14, 2019 | 23.53 | 23.71 | 23.51 | 23.64 | 2,151,081 | +0.02(+0.08%) |
Feb 13, 2019 | 23.62 | 23.75 | 23.57 | 23.62 | 4,980,612 | +0.47(+2.03%) |
Feb 12, 2019 | 23.12 | 23.17 | 23.02 | 23.16 | 3,314,521 | +0.20(+0.86%) |
Feb 11, 2019 | 22.97 | 23.01 | 22.90 | 22.96 | 1,905,376 | +0.60(+2.69%) |
Feb 08, 2019 | 22.43 | 22.45 | 22.24 | 22.36 | 2,025,058 | -0.13(-0.58%) |
Feb 07, 2019 | 22.55 | 22.69 | 22.39 | 22.49 | 1,664,507 | -0.21(-0.91%) |
Feb 06, 2019 | 22.96 | 22.96 | 22.70 | 22.70 | 792,182 | -0.23(-0.98%) |
Feb 05, 2019 | 22.81 | 22.95 | 22.74 | 22.92 | 1,290,102 | +0.28(+1.24%) |
Feb 04, 2019 | 22.65 | 22.71 | 22.58 | 22.64 | 786,641 | -0.08(-0.33%) |
Feb 01, 2019 | 22.76 | 22.78 | 22.69 | 22.71 | 1,794,384 | -0.06(-0.25%) |
Jan 31, 2019 | 22.49 | 22.78 | 22.49 | 22.77 | 1,863,069 | +0.27(+1.21%) |
Jan 30, 2019 | 22.30 | 22.51 | 22.24 | 22.50 | 1,875,807 | +0.24(+1.10%) |
Jan 29, 2019 | 22.34 | 22.38 | 22.23 | 22.25 | 1,189,515 | +0.04(+0.17%) |
Jan 28, 2019 | 22.20 | 22.26 | 22.14 | 22.22 | 1,263,909 | -0.21(-0.92%) |
Jan 25, 2019 | 22.38 | 22.45 | 22.30 | 22.42 | 3,694,627 | +0.38(+1.70%) |
Jan 24, 2019 | 21.96 | 22.06 | 21.95 | 22.05 | 912,467 | +0.20(+0.90%) |
Jan 23, 2019 | 21.85 | 21.90 | 21.78 | 21.85 | 2,681,139 | +0.19(+0.87%) |
Jan 22, 2019 | 21.78 | 21.80 | 21.62 | 21.66 | 2,322,534 | -0.43(-1.95%) |
Jan 18, 2019 | 22.11 | 22.20 | 22.07 | 22.09 | 4,191,014 | +0.14(+0.64%) |
Jan 17, 2019 | 21.62 | 22.02 | 21.62 | 21.95 | 2,671,238 | +0.00(+0.00%) |
Jan 16, 2019 | 21.85 | 22.01 | 21.85 | 21.95 | 3,506,755 | +0.15(+0.69%) |
Jan 15, 2019 | 21.71 | 21.80 | 21.67 | 21.80 | 1,761,013 | +0.44(+2.07%) |
Jan 14, 2019 | 21.34 | 21.45 | 21.30 | 21.36 | 960,283 | -0.26(-1.22%) |
Jan 11, 2019 | 21.49 | 21.63 | 21.45 | 21.62 | 949,216 | +0.14(+0.66%) |
Jan 10, 2019 | 21.35 | 21.50 | 21.32 | 21.48 | 839,049 | +0.01(+0.04%) |
Jan 09, 2019 | 21.32 | 21.50 | 21.28 | 21.47 | 1,650,817 | +0.40(+1.92%) |
Jan 08, 2019 | 21.04 | 21.12 | 20.97 | 21.07 | 1,527,323 | +0.03(+0.13%) |
Jan 07, 2019 | 21.03 | 21.11 | 20.90 | 21.04 | 921,537 | -0.08(-0.40%) |
Jan 04, 2019 | 20.83 | 21.15 | 20.83 | 21.13 | 4,024,025 | +0.93(+4.60%) |
Jan 03, 2019 | 20.36 | 20.37 | 20.20 | 20.20 | 1,152,720 | -0.23(-1.15%) |