Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 24.25 | 24.39 | 23.78 | 24.02 | 1,497,936 | +0.05(+0.21%) |
Mar 28, 2019 | 23.88 | 24.35 | 23.76 | 23.97 | 1,326,419 | +0.07(+0.31%) |
Mar 27, 2019 | 23.63 | 24.14 | 23.36 | 23.90 | 2,111,173 | +0.15(+0.63%) |
Mar 26, 2019 | 23.21 | 23.81 | 23.20 | 23.75 | 1,803,562 | +0.59(+2.54%) |
Mar 25, 2019 | 23.05 | 23.43 | 22.83 | 23.16 | 1,180,497 | +0.12(+0.54%) |
Mar 22, 2019 | 24.09 | 24.17 | 22.71 | 23.04 | 1,896,243 | -1.33(-5.48%) |
Mar 21, 2019 | 24.47 | 24.97 | 24.10 | 24.37 | 1,266,346 | -0.31(-1.28%) |
Mar 20, 2019 | 25.52 | 25.72 | 24.60 | 24.69 | 1,251,552 | -0.94(-3.66%) |
Mar 19, 2019 | 26.83 | 26.83 | 25.50 | 25.62 | 888,723 | -1.05(-3.95%) |
Mar 18, 2019 | 26.07 | 26.77 | 26.07 | 26.68 | 1,028,845 | +0.79(+3.04%) |
Mar 15, 2019 | 25.91 | 26.21 | 25.81 | 25.89 | 4,528,669 | -0.02(-0.06%) |
Mar 14, 2019 | 25.74 | 25.97 | 25.56 | 25.91 | 722,717 | +0.19(+0.74%) |
Mar 13, 2019 | 25.62 | 25.84 | 25.34 | 25.72 | 1,382,624 | +0.30(+1.17%) |
Mar 12, 2019 | 25.73 | 26.04 | 25.34 | 25.42 | 1,125,107 | -0.31(-1.22%) |
Mar 11, 2019 | 25.80 | 26.01 | 25.49 | 25.73 | 1,089,802 | +0.07(+0.29%) |
Mar 08, 2019 | 25.38 | 25.86 | 25.18 | 25.66 | 722,912 | +0.04(+0.16%) |
Mar 07, 2019 | 26.15 | 26.15 | 25.51 | 25.62 | 993,045 | -0.55(-2.09%) |
Mar 06, 2019 | 26.90 | 27.32 | 26.05 | 26.16 | 873,963 | -0.87(-3.22%) |
Mar 05, 2019 | 27.06 | 27.22 | 26.59 | 27.03 | 698,861 | +0.02(+0.06%) |
Mar 04, 2019 | 27.15 | 27.66 | 26.65 | 27.02 | 1,191,584 | -0.07(-0.25%) |
Mar 01, 2019 | 27.51 | 27.61 | 26.79 | 27.08 | 1,247,636 | -0.11(-0.40%) |
Feb 28, 2019 | 27.22 | 27.42 | 27.04 | 27.19 | 643,288 | -0.10(-0.36%) |
Feb 27, 2019 | 27.09 | 27.55 | 26.97 | 27.29 | 996,547 | +0.25(+0.92%) |
Feb 26, 2019 | 27.61 | 27.80 | 27.03 | 27.04 | 726,853 | -0.71(-2.57%) |
Feb 25, 2019 | 28.02 | 28.10 | 27.63 | 27.76 | 606,783 | +0.10(+0.36%) |
Feb 22, 2019 | 27.58 | 27.72 | 27.28 | 27.66 | 516,642 | +0.23(+0.85%) |
Feb 21, 2019 | 27.65 | 27.85 | 27.30 | 27.42 | 525,167 | -0.24(-0.87%) |
Feb 20, 2019 | 27.43 | 27.81 | 27.06 | 27.66 | 924,373 | +0.14(+0.51%) |
Feb 19, 2019 | 27.02 | 27.66 | 26.93 | 27.52 | 677,824 | +0.25(+0.91%) |
Feb 15, 2019 | 26.69 | 27.46 | 26.46 | 27.27 | 1,172,848 | +0.89(+3.36%) |
Feb 14, 2019 | 26.43 | 26.55 | 26.09 | 26.39 | 883,653 | -0.27(-1.00%) |
Feb 13, 2019 | 26.87 | 27.02 | 26.42 | 26.65 | 1,149,379 | -0.13(-0.50%) |
Feb 12, 2019 | 26.47 | 26.92 | 26.37 | 26.79 | 938,628 | +0.54(+2.05%) |
Feb 11, 2019 | 25.78 | 26.26 | 25.72 | 26.25 | 973,923 | +0.51(+2.00%) |
Feb 08, 2019 | 26.03 | 26.29 | 25.41 | 25.73 | 1,045,105 | -0.47(-1.80%) |
Feb 07, 2019 | 26.36 | 26.96 | 25.96 | 26.20 | 1,216,563 | +0.12(+0.44%) |
Feb 06, 2019 | 26.15 | 26.37 | 26.01 | 26.09 | 1,069,432 | -0.07(-0.25%) |
Feb 05, 2019 | 26.43 | 26.49 | 25.76 | 26.16 | 1,358,999 | -0.20(-0.75%) |
Feb 04, 2019 | 25.60 | 26.35 | 25.39 | 26.35 | 2,170,159 | +0.90(+3.55%) |
Feb 01, 2019 | 25.19 | 25.57 | 25.19 | 25.45 | 1,503,123 | +0.30(+1.19%) |
Jan 31, 2019 | 26.07 | 26.20 | 24.85 | 25.15 | 3,921,467 | -1.04(-3.96%) |
Jan 30, 2019 | 26.50 | 26.50 | 26.02 | 26.19 | 1,361,429 | -0.23(-0.88%) |
Jan 29, 2019 | 26.63 | 26.77 | 26.35 | 26.42 | 1,246,796 | -0.22(-0.81%) |
Jan 28, 2019 | 26.11 | 26.76 | 26.03 | 26.64 | 2,153,475 | +0.41(+1.55%) |
Jan 25, 2019 | 26.45 | 26.61 | 26.20 | 26.23 | 2,507,336 | -0.14(-0.53%) |
Jan 24, 2019 | 26.24 | 27.08 | 26.07 | 26.37 | 1,933,827 | +0.19(+0.73%) |
Jan 23, 2019 | 25.96 | 26.58 | 25.91 | 26.18 | 2,128,728 | -0.04(-0.16%) |
Jan 22, 2019 | 26.80 | 26.83 | 26.01 | 26.22 | 2,750,912 | -0.36(-1.34%) |
Jan 18, 2019 | 26.32 | 26.69 | 24.95 | 26.58 | 6,532,512 | +3.70(+16.16%) |
Jan 17, 2019 | 22.67 | 23.06 | 22.35 | 22.88 | 3,273,631 | +0.12(+0.55%) |
Jan 16, 2019 | 22.28 | 22.92 | 22.24 | 22.76 | 1,874,175 | +0.75(+3.43%) |
Jan 15, 2019 | 21.79 | 22.11 | 21.48 | 22.00 | 1,691,228 | +0.13(+0.61%) |
Jan 14, 2019 | 21.40 | 22.11 | 21.40 | 21.87 | 1,809,207 | +0.19(+0.88%) |
Jan 11, 2019 | 21.53 | 21.93 | 21.18 | 21.68 | 2,141,247 | +0.16(+0.73%) |
Jan 10, 2019 | 21.78 | 21.79 | 21.14 | 21.52 | 2,409,553 | +0.23(+1.08%) |
Jan 09, 2019 | 20.96 | 21.42 | 20.63 | 21.29 | 1,553,227 | +0.44(+2.13%) |
Jan 08, 2019 | 20.71 | 20.96 | 20.22 | 20.85 | 1,728,124 | +0.31(+1.52%) |
Jan 07, 2019 | 20.23 | 20.90 | 19.99 | 20.54 | 1,972,557 | +0.43(+2.13%) |
Jan 04, 2019 | 19.81 | 20.28 | 19.62 | 20.11 | 1,984,330 | +0.67(+3.42%) |
Jan 03, 2019 | 19.04 | 19.77 | 18.77 | 19.44 | 2,010,586 | +0.37(+1.94%) |