Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 26.99 | 27.10 | 26.78 | 26.95 | 3,791,837 | +0.16(+0.60%) |
Mar 28, 2019 | 26.90 | 27.00 | 26.62 | 26.79 | 2,373,878 | +0.00(+0.00%) |
Mar 27, 2019 | 26.98 | 27.12 | 26.68 | 26.79 | 1,787,214 | -0.10(-0.39%) |
Mar 26, 2019 | 27.01 | 27.15 | 26.67 | 26.90 | 2,187,648 | -0.02(-0.07%) |
Mar 25, 2019 | 26.88 | 27.26 | 26.80 | 26.91 | 1,661,137 | -0.02(-0.07%) |
Mar 22, 2019 | 27.40 | 27.48 | 26.92 | 26.93 | 1,778,670 | -0.62(-2.24%) |
Mar 21, 2019 | 27.19 | 27.69 | 27.16 | 27.55 | 1,525,957 | +0.29(+1.08%) |
Mar 20, 2019 | 27.22 | 27.54 | 26.88 | 27.26 | 3,302,817 | +0.06(+0.21%) |
Mar 19, 2019 | 26.96 | 27.52 | 26.92 | 27.20 | 2,948,808 | +0.30(+1.13%) |
Mar 18, 2019 | 26.53 | 26.90 | 26.25 | 26.90 | 2,033,218 | +0.44(+1.65%) |
Mar 15, 2019 | 26.49 | 26.63 | 26.19 | 26.46 | 4,894,819 | -0.02(-0.07%) |
Mar 14, 2019 | 25.94 | 26.51 | 25.78 | 26.48 | 4,123,600 | +0.51(+1.98%) |
Mar 13, 2019 | 25.58 | 26.12 | 25.51 | 25.96 | 4,717,165 | +0.45(+1.75%) |
Mar 12, 2019 | 25.90 | 26.01 | 25.49 | 25.52 | 3,644,373 | -0.43(-1.65%) |
Mar 11, 2019 | 26.05 | 26.19 | 25.85 | 25.95 | 2,580,275 | -0.03(-0.11%) |
Mar 08, 2019 | 26.15 | 26.24 | 25.87 | 25.97 | 2,564,815 | -0.43(-1.62%) |
Mar 07, 2019 | 26.90 | 27.13 | 26.18 | 26.40 | 2,482,804 | -0.64(-2.35%) |
Mar 06, 2019 | 26.92 | 27.23 | 26.53 | 27.04 | 3,994,820 | +0.66(+2.48%) |
Mar 05, 2019 | 26.75 | 26.89 | 26.34 | 26.38 | 3,979,642 | -0.30(-1.14%) |
Mar 04, 2019 | 27.02 | 27.54 | 26.26 | 26.69 | 3,524,139 | +0.27(+1.01%) |
Mar 01, 2019 | 26.52 | 26.76 | 25.92 | 26.42 | 4,333,483 | +0.11(+0.43%) |
Feb 28, 2019 | 25.71 | 26.98 | 24.62 | 26.31 | 6,557,662 | +0.42(+1.61%) |
Feb 27, 2019 | 25.91 | 26.06 | 25.66 | 25.89 | 4,062,355 | +0.00(+0.00%) |
Feb 26, 2019 | 26.15 | 26.27 | 25.88 | 25.89 | 2,237,069 | -0.25(-0.94%) |
Feb 25, 2019 | 26.23 | 26.44 | 26.09 | 26.14 | 2,155,242 | +0.18(+0.70%) |
Feb 22, 2019 | 26.00 | 26.14 | 25.73 | 25.96 | 2,127,834 | -0.01(-0.04%) |
Feb 21, 2019 | 25.62 | 26.07 | 25.57 | 25.96 | 1,826,732 | +0.35(+1.37%) |
Feb 20, 2019 | 25.70 | 25.80 | 25.48 | 25.61 | 2,691,620 | -0.03(-0.11%) |
Feb 19, 2019 | 25.68 | 25.76 | 25.53 | 25.64 | 2,208,463 | -0.14(-0.55%) |
Feb 15, 2019 | 25.37 | 25.79 | 25.04 | 25.78 | 3,272,198 | +0.66(+2.61%) |
Feb 14, 2019 | 25.27 | 25.37 | 25.11 | 25.13 | 2,105,411 | -0.28(-1.08%) |
Feb 13, 2019 | 25.49 | 25.64 | 25.19 | 25.40 | 2,557,464 | +0.05(+0.19%) |
Feb 12, 2019 | 25.18 | 25.41 | 25.14 | 25.36 | 2,518,230 | +0.27(+1.06%) |
Feb 11, 2019 | 25.03 | 25.14 | 24.83 | 25.09 | 1,329,317 | +0.18(+0.72%) |
Feb 08, 2019 | 24.85 | 25.04 | 24.66 | 24.91 | 1,871,121 | -0.02(-0.08%) |
Feb 07, 2019 | 25.58 | 25.64 | 24.85 | 24.93 | 1,441,104 | -0.74(-2.89%) |
Feb 06, 2019 | 25.81 | 25.91 | 25.59 | 25.67 | 2,269,799 | -0.13(-0.52%) |
Feb 05, 2019 | 25.82 | 26.08 | 25.59 | 25.80 | 2,702,500 | +0.00(+0.00%) |
Feb 04, 2019 | 25.10 | 25.80 | 24.86 | 25.80 | 3,084,416 | +0.70(+2.80%) |
Feb 01, 2019 | 24.85 | 25.17 | 24.67 | 25.10 | 2,336,216 | +0.20(+0.80%) |
Jan 31, 2019 | 25.17 | 25.33 | 24.78 | 24.90 | 1,803,108 | -0.33(-1.32%) |
Jan 30, 2019 | 25.12 | 25.31 | 24.71 | 25.23 | 2,127,956 | +0.28(+1.14%) |
Jan 29, 2019 | 24.98 | 25.09 | 24.69 | 24.95 | 2,016,131 | -0.03(-0.11%) |
Jan 28, 2019 | 24.58 | 24.99 | 24.41 | 24.98 | 2,791,503 | +0.21(+0.84%) |
Jan 25, 2019 | 25.17 | 25.25 | 24.71 | 24.77 | 2,479,525 | -0.15(-0.61%) |
Jan 24, 2019 | 24.45 | 24.94 | 24.45 | 24.92 | 3,864,904 | +0.41(+1.67%) |
Jan 23, 2019 | 24.74 | 24.89 | 24.16 | 24.51 | 3,766,781 | -0.09(-0.35%) |
Jan 22, 2019 | 24.75 | 24.93 | 24.45 | 24.60 | 2,892,025 | -0.33(-1.33%) |
Jan 18, 2019 | 25.02 | 25.21 | 24.30 | 24.93 | 6,152,588 | -0.62(-2.42%) |
Jan 17, 2019 | 25.37 | 25.90 | 25.25 | 25.55 | 3,069,017 | +0.08(+0.30%) |
Jan 16, 2019 | 25.29 | 25.60 | 25.14 | 25.47 | 2,571,409 | +0.15(+0.60%) |
Jan 15, 2019 | 25.36 | 25.51 | 25.08 | 25.32 | 3,307,468 | +0.01(+0.04%) |
Jan 14, 2019 | 24.83 | 25.47 | 24.72 | 25.31 | 3,076,631 | +0.31(+1.25%) |
Jan 11, 2019 | 24.70 | 25.14 | 24.44 | 25.00 | 3,802,893 | +0.12(+0.50%) |
Jan 10, 2019 | 24.19 | 24.89 | 23.87 | 24.87 | 4,720,441 | +0.39(+1.59%) |
Jan 09, 2019 | 23.78 | 24.50 | 23.59 | 24.48 | 3,764,234 | +0.91(+3.87%) |
Jan 08, 2019 | 23.25 | 23.58 | 23.06 | 23.57 | 3,632,057 | +0.62(+2.69%) |
Jan 07, 2019 | 22.55 | 23.15 | 22.46 | 22.95 | 3,611,953 | +0.32(+1.43%) |
Jan 04, 2019 | 22.11 | 22.98 | 22.00 | 22.63 | 3,597,459 | +0.87(+4.02%) |
Jan 03, 2019 | 22.45 | 22.52 | 21.60 | 21.76 | 5,349,065 | -0.75(-3.33%) |