Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 26.80 | 26.92 | 26.60 | 26.77 | 3,818,168 | +0.16(+0.60%) |
Mar 28, 2019 | 26.71 | 26.81 | 26.44 | 26.61 | 2,390,362 | +0.00(+0.00%) |
Mar 27, 2019 | 26.79 | 26.94 | 26.49 | 26.61 | 1,799,625 | -0.10(-0.39%) |
Mar 26, 2019 | 26.82 | 26.96 | 26.49 | 26.71 | 2,202,839 | -0.02(-0.07%) |
Mar 25, 2019 | 26.69 | 27.07 | 26.62 | 26.73 | 1,672,672 | -0.02(-0.07%) |
Mar 22, 2019 | 27.21 | 27.29 | 26.74 | 26.75 | 1,791,022 | -0.61(-2.24%) |
Mar 21, 2019 | 27.00 | 27.50 | 26.97 | 27.36 | 1,536,554 | +0.29(+1.08%) |
Mar 20, 2019 | 27.03 | 27.35 | 26.69 | 27.07 | 3,325,752 | +0.06(+0.21%) |
Mar 19, 2019 | 26.78 | 27.33 | 26.74 | 27.01 | 2,969,285 | +0.30(+1.13%) |
Mar 18, 2019 | 26.35 | 26.72 | 26.07 | 26.71 | 2,047,337 | +0.43(+1.65%) |
Mar 15, 2019 | 26.30 | 26.45 | 26.01 | 26.28 | 4,928,809 | -0.02(-0.07%) |
Mar 14, 2019 | 25.76 | 26.32 | 25.61 | 26.30 | 4,152,235 | +0.51(+1.98%) |
Mar 13, 2019 | 25.40 | 25.94 | 25.33 | 25.79 | 4,749,921 | +0.44(+1.75%) |
Mar 12, 2019 | 25.72 | 25.83 | 25.31 | 25.34 | 3,669,680 | -0.42(-1.65%) |
Mar 11, 2019 | 25.87 | 26.01 | 25.67 | 25.77 | 2,598,192 | -0.03(-0.11%) |
Mar 08, 2019 | 25.97 | 26.06 | 25.69 | 25.80 | 2,582,625 | -0.42(-1.62%) |
Mar 07, 2019 | 26.72 | 26.95 | 26.00 | 26.22 | 2,500,045 | -0.63(-2.35%) |
Mar 06, 2019 | 26.74 | 27.04 | 26.34 | 26.85 | 4,022,561 | +0.65(+2.48%) |
Mar 05, 2019 | 26.57 | 26.70 | 26.15 | 26.20 | 4,007,277 | -0.30(-1.14%) |
Mar 04, 2019 | 26.83 | 27.35 | 26.08 | 26.50 | 3,548,611 | +0.26(+1.01%) |
Mar 01, 2019 | 26.33 | 26.58 | 25.74 | 26.24 | 4,363,575 | +0.11(+0.43%) |
Feb 28, 2019 | 25.53 | 26.79 | 24.45 | 26.13 | 6,603,199 | +0.41(+1.61%) |
Feb 27, 2019 | 25.73 | 25.88 | 25.48 | 25.71 | 4,090,564 | +0.00(+0.00%) |
Feb 26, 2019 | 25.96 | 26.09 | 25.70 | 25.71 | 2,252,603 | -0.25(-0.95%) |
Feb 25, 2019 | 26.05 | 26.26 | 25.91 | 25.96 | 2,170,208 | +0.18(+0.70%) |
Feb 22, 2019 | 25.82 | 25.96 | 25.55 | 25.78 | 2,142,610 | -0.01(-0.04%) |
Feb 21, 2019 | 25.45 | 25.89 | 25.39 | 25.79 | 1,839,417 | +0.35(+1.37%) |
Feb 20, 2019 | 25.52 | 25.63 | 25.30 | 25.44 | 2,710,311 | -0.03(-0.11%) |
Feb 19, 2019 | 25.50 | 25.58 | 25.35 | 25.46 | 2,223,799 | -0.14(-0.55%) |
Feb 15, 2019 | 25.19 | 25.62 | 24.87 | 25.61 | 3,294,920 | +0.65(+2.61%) |
Feb 14, 2019 | 25.10 | 25.19 | 24.94 | 24.96 | 2,120,031 | -0.27(-1.08%) |
Feb 13, 2019 | 25.31 | 25.46 | 25.01 | 25.23 | 2,575,224 | +0.05(+0.19%) |
Feb 12, 2019 | 25.00 | 25.24 | 24.97 | 25.18 | 2,535,717 | +0.26(+1.06%) |
Feb 11, 2019 | 24.86 | 24.97 | 24.65 | 24.92 | 1,338,548 | +0.18(+0.72%) |
Feb 08, 2019 | 24.68 | 24.87 | 24.49 | 24.74 | 1,884,114 | -0.02(-0.08%) |
Feb 07, 2019 | 25.41 | 25.46 | 24.68 | 24.76 | 1,451,111 | -0.74(-2.89%) |
Feb 06, 2019 | 25.63 | 25.73 | 25.42 | 25.49 | 2,285,561 | -0.13(-0.52%) |
Feb 05, 2019 | 25.64 | 25.90 | 25.42 | 25.63 | 2,721,266 | +0.00(+0.00%) |
Feb 04, 2019 | 24.93 | 25.63 | 24.69 | 25.63 | 3,105,835 | +0.70(+2.80%) |
Feb 01, 2019 | 24.68 | 24.99 | 24.50 | 24.93 | 2,352,439 | +0.20(+0.80%) |
Jan 31, 2019 | 24.99 | 25.15 | 24.61 | 24.73 | 1,815,629 | -0.33(-1.32%) |
Jan 30, 2019 | 24.95 | 25.13 | 24.54 | 25.06 | 2,142,733 | +0.28(+1.14%) |
Jan 29, 2019 | 24.80 | 24.92 | 24.52 | 24.78 | 2,030,131 | -0.03(-0.11%) |
Jan 28, 2019 | 24.41 | 24.81 | 24.24 | 24.80 | 2,810,887 | +0.21(+0.84%) |
Jan 25, 2019 | 24.99 | 25.08 | 24.54 | 24.60 | 2,496,743 | -0.15(-0.61%) |
Jan 24, 2019 | 24.29 | 24.77 | 24.29 | 24.75 | 3,891,743 | +0.41(+1.67%) |
Jan 23, 2019 | 24.57 | 24.72 | 23.99 | 24.34 | 3,792,937 | -0.08(-0.35%) |
Jan 22, 2019 | 24.58 | 24.76 | 24.28 | 24.43 | 2,912,107 | -0.33(-1.33%) |
Jan 18, 2019 | 24.85 | 25.04 | 24.14 | 24.76 | 6,195,312 | -0.61(-2.42%) |
Jan 17, 2019 | 25.19 | 25.72 | 25.08 | 25.37 | 3,090,328 | +0.08(+0.30%) |
Jan 16, 2019 | 25.12 | 25.43 | 24.97 | 25.30 | 2,589,265 | +0.15(+0.60%) |
Jan 15, 2019 | 25.18 | 25.33 | 24.91 | 25.14 | 3,330,436 | +0.01(+0.04%) |
Jan 14, 2019 | 24.66 | 25.30 | 24.55 | 25.13 | 3,097,995 | +0.31(+1.25%) |
Jan 11, 2019 | 24.53 | 24.97 | 24.27 | 24.82 | 3,829,301 | +0.12(+0.50%) |
Jan 10, 2019 | 24.02 | 24.72 | 23.70 | 24.70 | 4,753,220 | +0.39(+1.59%) |
Jan 09, 2019 | 23.62 | 24.33 | 23.43 | 24.31 | 3,790,374 | +0.91(+3.87%) |
Jan 08, 2019 | 23.09 | 23.42 | 22.90 | 23.41 | 3,657,278 | +0.61(+2.69%) |
Jan 07, 2019 | 22.39 | 22.99 | 22.31 | 22.80 | 3,637,035 | +0.32(+1.43%) |
Jan 04, 2019 | 21.96 | 22.82 | 21.84 | 22.48 | 3,622,440 | +0.87(+4.02%) |
Jan 03, 2019 | 22.30 | 22.36 | 21.45 | 21.61 | 5,386,209 | -0.75(-3.33%) |