Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 26.25 | 26.57 | 25.71 | 25.75 | 1,605,200 | -0.37(-1.42%) |
Mar 28, 2019 | 25.89 | 26.63 | 25.89 | 26.12 | 677,637 | +0.58(+2.27%) |
Mar 27, 2019 | 25.53 | 25.66 | 25.23 | 25.54 | 3,086,945 | +0.11(+0.43%) |
Mar 26, 2019 | 25.61 | 25.78 | 25.26 | 25.43 | 726,538 | +0.01(+0.04%) |
Mar 25, 2019 | 25.13 | 25.63 | 24.83 | 25.42 | 1,227,592 | +0.32(+1.27%) |
Mar 22, 2019 | 25.73 | 25.78 | 25.00 | 25.10 | 1,007,200 | -0.73(-2.83%) |
Mar 21, 2019 | 25.53 | 25.92 | 25.48 | 25.83 | 1,146,804 | +0.22(+0.86%) |
Mar 20, 2019 | 25.75 | 25.98 | 25.19 | 25.61 | 1,312,125 | -0.18(-0.70%) |
Mar 19, 2019 | 25.64 | 25.93 | 25.44 | 25.79 | 1,032,728 | +0.05(+0.19%) |
Mar 18, 2019 | 24.69 | 25.80 | 24.59 | 25.74 | 1,181,168 | +0.82(+3.29%) |
Mar 15, 2019 | 24.85 | 25.15 | 24.62 | 24.92 | 2,135,900 | +0.09(+0.36%) |
Mar 14, 2019 | 25.04 | 25.10 | 24.72 | 24.83 | 794,642 | -0.22(-0.88%) |
Mar 13, 2019 | 24.89 | 25.25 | 24.89 | 25.05 | 1,318,911 | +0.15(+0.60%) |
Mar 12, 2019 | 24.93 | 25.05 | 24.46 | 24.90 | 1,117,170 | -0.06(-0.24%) |
Mar 11, 2019 | 25.18 | 25.28 | 24.72 | 24.96 | 1,649,361 | -0.22(-0.87%) |
Mar 08, 2019 | 25.25 | 25.50 | 24.82 | 25.18 | 1,232,300 | -0.19(-0.75%) |
Mar 07, 2019 | 24.95 | 25.42 | 24.79 | 25.37 | 1,071,616 | +0.43(+1.72%) |
Mar 06, 2019 | 25.29 | 25.46 | 24.60 | 24.94 | 1,570,726 | -0.31(-1.23%) |
Mar 05, 2019 | 24.29 | 25.35 | 24.26 | 25.25 | 1,748,254 | +0.98(+4.04%) |
Mar 04, 2019 | 25.17 | 25.21 | 24.23 | 24.27 | 2,379,145 | -0.85(-3.38%) |
Mar 01, 2019 | 26.00 | 26.46 | 24.91 | 25.12 | 2,675,900 | -0.56(-2.18%) |
Feb 28, 2019 | 26.20 | 26.93 | 24.77 | 25.68 | 4,594,382 | -2.84(-9.96%) |
Feb 27, 2019 | 27.72 | 28.56 | 27.56 | 28.52 | 1,398,186 | +0.69(+2.48%) |
Feb 26, 2019 | 28.44 | 28.76 | 27.72 | 27.83 | 1,078,822 | -0.65(-2.28%) |
Feb 25, 2019 | 28.47 | 29.13 | 28.42 | 28.48 | 951,168 | +0.21(+0.74%) |
Feb 22, 2019 | 28.15 | 28.48 | 28.04 | 28.27 | 684,500 | +0.17(+0.60%) |
Feb 21, 2019 | 28.18 | 28.49 | 27.95 | 28.10 | 1,497,617 | -0.08(-0.28%) |
Feb 20, 2019 | 28.62 | 28.80 | 27.88 | 28.18 | 1,237,427 | -0.32(-1.12%) |
Feb 19, 2019 | 28.32 | 28.75 | 28.04 | 28.50 | 2,333,331 | +0.64(+2.30%) |
Feb 15, 2019 | 27.65 | 28.48 | 27.43 | 27.86 | 1,574,200 | +0.24(+0.87%) |
Feb 14, 2019 | 26.88 | 27.88 | 26.87 | 27.62 | 1,653,622 | +0.58(+2.14%) |
Feb 13, 2019 | 26.97 | 27.17 | 26.50 | 27.04 | 879,133 | -0.05(-0.18%) |
Feb 12, 2019 | 26.90 | 27.27 | 26.70 | 27.09 | 1,191,977 | +0.38(+1.42%) |
Feb 11, 2019 | 27.07 | 27.25 | 26.41 | 26.71 | 1,358,859 | -0.34(-1.26%) |
Feb 08, 2019 | 27.11 | 27.49 | 27.01 | 27.05 | 1,085,200 | +0.01(+0.04%) |
Feb 07, 2019 | 27.06 | 27.21 | 26.69 | 27.04 | 912,755 | -0.21(-0.77%) |
Feb 06, 2019 | 27.76 | 28.10 | 26.51 | 27.25 | 1,657,759 | -0.42(-1.52%) |
Feb 05, 2019 | 27.60 | 28.49 | 27.58 | 27.67 | 877,313 | +0.07(+0.25%) |
Feb 04, 2019 | 27.23 | 28.09 | 27.16 | 27.60 | 1,255,993 | +0.35(+1.28%) |
Feb 01, 2019 | 28.86 | 28.93 | 27.07 | 27.25 | 1,587,900 | -1.47(-5.12%) |
Jan 31, 2019 | 28.49 | 28.77 | 28.00 | 28.72 | 993,571 | +0.23(+0.81%) |
Jan 30, 2019 | 28.59 | 28.86 | 28.27 | 28.49 | 629,962 | +0.14(+0.49%) |
Jan 29, 2019 | 28.91 | 29.00 | 28.09 | 28.35 | 1,188,434 | -0.54(-1.87%) |
Jan 28, 2019 | 28.70 | 28.94 | 28.36 | 28.89 | 1,080,127 | -0.01(-0.03%) |
Jan 25, 2019 | 29.01 | 29.36 | 28.77 | 28.90 | 637,700 | +0.09(+0.31%) |
Jan 24, 2019 | 28.80 | 28.97 | 28.14 | 28.81 | 980,402 | +0.02(+0.07%) |
Jan 23, 2019 | 28.80 | 29.70 | 28.69 | 28.79 | 1,020,813 | +0.05(+0.17%) |
Jan 22, 2019 | 29.01 | 29.54 | 28.50 | 28.74 | 1,844,627 | -0.65(-2.21%) |
Jan 18, 2019 | 31.00 | 31.12 | 28.96 | 29.39 | 1,799,300 | -1.30(-4.24%) |
Jan 17, 2019 | 30.26 | 31.17 | 30.26 | 30.69 | 1,113,362 | +0.16(+0.52%) |
Jan 16, 2019 | 30.11 | 30.57 | 29.70 | 30.53 | 1,082,119 | +0.48(+1.60%) |
Jan 15, 2019 | 29.83 | 30.51 | 28.90 | 30.05 | 1,411,683 | +0.16(+0.54%) |
Jan 14, 2019 | 31.33 | 31.33 | 29.33 | 29.89 | 2,108,841 | -1.07(-3.46%) |
Jan 11, 2019 | 31.02 | 31.41 | 30.55 | 30.96 | 876,600 | -0.14(-0.45%) |
Jan 10, 2019 | 30.60 | 31.83 | 30.49 | 31.10 | 997,723 | -0.27(-0.86%) |
Jan 09, 2019 | 30.53 | 31.88 | 30.06 | 31.37 | 1,498,144 | +1.25(+4.15%) |
Jan 08, 2019 | 29.51 | 30.75 | 29.27 | 30.12 | 2,234,185 | +0.95(+3.26%) |
Jan 07, 2019 | 27.77 | 29.84 | 27.70 | 29.17 | 2,206,692 | +1.46(+5.27%) |
Jan 04, 2019 | 27.54 | 27.99 | 27.10 | 27.71 | 1,155,400 | +0.64(+2.36%) |
Jan 03, 2019 | 27.30 | 28.18 | 26.80 | 27.07 | 1,087,364 | -0.53(-1.92%) |