Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 26.60 | 26.71 | 26.40 | 26.56 | 3,847,471 | +0.16(+0.60%) |
Mar 28, 2019 | 26.51 | 26.61 | 26.24 | 26.40 | 2,408,707 | +0.00(+0.00%) |
Mar 27, 2019 | 26.59 | 26.73 | 26.29 | 26.40 | 1,813,436 | -0.10(-0.39%) |
Mar 26, 2019 | 26.62 | 26.76 | 26.28 | 26.51 | 2,219,745 | -0.02(-0.07%) |
Mar 25, 2019 | 26.49 | 26.87 | 26.41 | 26.53 | 1,685,509 | -0.02(-0.07%) |
Mar 22, 2019 | 27.00 | 27.09 | 26.53 | 26.54 | 1,804,767 | -0.61(-2.24%) |
Mar 21, 2019 | 26.80 | 27.29 | 26.77 | 27.15 | 1,548,346 | +0.29(+1.08%) |
Mar 20, 2019 | 26.82 | 27.14 | 26.49 | 26.86 | 3,351,276 | +0.06(+0.21%) |
Mar 19, 2019 | 26.57 | 27.12 | 26.53 | 26.81 | 2,992,073 | +0.30(+1.13%) |
Mar 18, 2019 | 26.15 | 26.52 | 25.87 | 26.51 | 2,063,049 | +0.43(+1.65%) |
Mar 15, 2019 | 26.10 | 26.24 | 25.81 | 26.08 | 4,966,636 | -0.02(-0.07%) |
Mar 14, 2019 | 25.56 | 26.12 | 25.41 | 26.09 | 4,184,102 | +0.51(+1.98%) |
Mar 13, 2019 | 25.21 | 25.74 | 25.14 | 25.59 | 4,786,375 | +0.44(+1.75%) |
Mar 12, 2019 | 25.52 | 25.64 | 25.12 | 25.15 | 3,697,843 | -0.42(-1.65%) |
Mar 11, 2019 | 25.67 | 25.81 | 25.48 | 25.57 | 2,618,133 | -0.03(-0.11%) |
Mar 08, 2019 | 25.78 | 25.87 | 25.50 | 25.60 | 2,602,446 | -0.42(-1.62%) |
Mar 07, 2019 | 26.52 | 26.74 | 25.80 | 26.02 | 2,519,231 | -0.63(-2.35%) |
Mar 06, 2019 | 26.53 | 26.83 | 26.14 | 26.65 | 4,053,432 | +0.65(+2.48%) |
Mar 05, 2019 | 26.37 | 26.50 | 25.95 | 26.00 | 4,038,031 | -0.30(-1.14%) |
Mar 04, 2019 | 26.63 | 27.14 | 25.88 | 26.30 | 3,575,845 | +0.26(+1.01%) |
Mar 01, 2019 | 26.13 | 26.38 | 25.54 | 26.04 | 4,397,064 | +0.11(+0.43%) |
Feb 28, 2019 | 25.34 | 26.59 | 24.26 | 25.93 | 6,653,876 | +0.41(+1.61%) |
Feb 27, 2019 | 25.53 | 25.68 | 25.29 | 25.51 | 4,121,957 | +0.00(+0.00%) |
Feb 26, 2019 | 25.77 | 25.89 | 25.51 | 25.51 | 2,269,891 | -0.24(-0.94%) |
Feb 25, 2019 | 25.85 | 26.06 | 25.71 | 25.76 | 2,186,863 | +0.18(+0.70%) |
Feb 22, 2019 | 25.63 | 25.76 | 25.36 | 25.58 | 2,159,054 | -0.01(-0.04%) |
Feb 21, 2019 | 25.25 | 25.69 | 25.20 | 25.59 | 1,853,534 | +0.35(+1.37%) |
Feb 20, 2019 | 25.33 | 25.43 | 25.11 | 25.24 | 2,731,111 | -0.03(-0.11%) |
Feb 19, 2019 | 25.31 | 25.38 | 25.16 | 25.27 | 2,240,865 | -0.14(-0.55%) |
Feb 15, 2019 | 25.00 | 25.42 | 24.68 | 25.41 | 3,320,208 | +0.65(+2.61%) |
Feb 14, 2019 | 24.91 | 25.00 | 24.75 | 24.77 | 2,136,302 | -0.27(-1.08%) |
Feb 13, 2019 | 25.12 | 25.27 | 24.82 | 25.04 | 2,594,987 | +0.05(+0.19%) |
Feb 12, 2019 | 24.81 | 25.05 | 24.77 | 24.99 | 2,555,177 | +0.26(+1.06%) |
Feb 11, 2019 | 24.67 | 24.77 | 24.47 | 24.73 | 1,348,821 | +0.18(+0.72%) |
Feb 08, 2019 | 24.49 | 24.68 | 24.31 | 24.55 | 1,898,574 | -0.02(-0.08%) |
Feb 07, 2019 | 25.21 | 25.27 | 24.49 | 24.57 | 1,462,248 | -0.73(-2.89%) |
Feb 06, 2019 | 25.44 | 25.53 | 25.22 | 25.30 | 2,303,102 | -0.13(-0.52%) |
Feb 05, 2019 | 25.45 | 25.70 | 25.22 | 25.43 | 2,742,151 | +0.00(+0.00%) |
Feb 04, 2019 | 24.74 | 25.43 | 24.50 | 25.43 | 3,129,671 | +0.69(+2.80%) |
Feb 01, 2019 | 24.49 | 24.80 | 24.32 | 24.74 | 2,370,493 | +0.20(+0.80%) |
Jan 31, 2019 | 24.80 | 24.96 | 24.42 | 24.54 | 1,829,563 | -0.33(-1.32%) |
Jan 30, 2019 | 24.76 | 24.94 | 24.35 | 24.87 | 2,159,178 | +0.28(+1.14%) |
Jan 29, 2019 | 24.62 | 24.73 | 24.33 | 24.59 | 2,045,712 | -0.03(-0.11%) |
Jan 28, 2019 | 24.22 | 24.63 | 24.05 | 24.62 | 2,832,460 | +0.21(+0.84%) |
Jan 25, 2019 | 24.80 | 24.89 | 24.35 | 24.41 | 2,515,904 | -0.15(-0.61%) |
Jan 24, 2019 | 24.10 | 24.58 | 24.10 | 24.56 | 3,921,610 | +0.40(+1.67%) |
Jan 23, 2019 | 24.38 | 24.53 | 23.81 | 24.16 | 3,822,047 | -0.08(-0.35%) |
Jan 22, 2019 | 24.39 | 24.57 | 24.09 | 24.24 | 2,934,456 | -0.33(-1.33%) |
Jan 18, 2019 | 24.66 | 24.85 | 23.95 | 24.57 | 6,242,858 | -0.61(-2.42%) |
Jan 17, 2019 | 25.00 | 25.53 | 24.89 | 25.18 | 3,114,045 | +0.07(+0.30%) |
Jan 16, 2019 | 24.92 | 25.23 | 24.77 | 25.10 | 2,609,136 | +0.15(+0.60%) |
Jan 15, 2019 | 24.99 | 25.14 | 24.72 | 24.95 | 3,355,995 | +0.01(+0.04%) |
Jan 14, 2019 | 24.48 | 25.10 | 24.36 | 24.94 | 3,121,771 | +0.31(+1.25%) |
Jan 11, 2019 | 24.34 | 24.77 | 24.08 | 24.63 | 3,858,689 | +0.12(+0.50%) |
Jan 10, 2019 | 23.84 | 24.53 | 23.52 | 24.51 | 4,789,699 | +0.38(+1.59%) |
Jan 09, 2019 | 23.44 | 24.15 | 23.25 | 24.13 | 3,819,463 | +0.90(+3.87%) |
Jan 08, 2019 | 22.91 | 23.24 | 22.73 | 23.23 | 3,685,346 | +0.61(+2.69%) |
Jan 07, 2019 | 22.22 | 22.82 | 22.14 | 22.62 | 3,664,948 | +0.32(+1.43%) |
Jan 04, 2019 | 21.79 | 22.65 | 21.68 | 22.30 | 3,650,241 | +0.86(+4.02%) |
Jan 03, 2019 | 22.13 | 22.19 | 21.28 | 21.44 | 5,427,546 | -0.74(-3.33%) |