Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 26.59 | 26.61 | 26.09 | 26.37 | 1,119,386 | +0.04(+0.15%) |
Mar 28, 2019 | 25.95 | 26.59 | 25.81 | 26.33 | 1,784,314 | +0.42(+1.64%) |
Mar 27, 2019 | 26.93 | 27.05 | 25.76 | 25.91 | 1,267,930 | -1.01(-3.76%) |
Mar 26, 2019 | 26.83 | 27.35 | 26.60 | 26.92 | 934,423 | +0.28(+1.05%) |
Mar 25, 2019 | 26.36 | 27.05 | 26.22 | 26.64 | 1,180,203 | +0.28(+1.06%) |
Mar 22, 2019 | 26.79 | 26.79 | 26.17 | 26.36 | 1,934,571 | -0.55(-2.04%) |
Mar 21, 2019 | 26.55 | 27.08 | 26.32 | 26.91 | 910,209 | +0.30(+1.12%) |
Mar 20, 2019 | 26.76 | 26.83 | 26.06 | 26.61 | 1,081,224 | -0.14(-0.54%) |
Mar 19, 2019 | 27.17 | 27.31 | 26.70 | 26.76 | 1,239,764 | -0.28(-1.03%) |
Mar 18, 2019 | 27.21 | 27.29 | 26.88 | 27.04 | 1,331,131 | -0.17(-0.64%) |
Mar 15, 2019 | 27.46 | 28.01 | 27.12 | 27.21 | 1,475,258 | -0.14(-0.53%) |
Mar 14, 2019 | 27.90 | 27.91 | 26.86 | 27.35 | 1,117,386 | -0.60(-2.14%) |
Mar 13, 2019 | 27.88 | 28.36 | 27.73 | 27.95 | 1,119,259 | +0.25(+0.90%) |
Mar 12, 2019 | 28.28 | 28.28 | 27.67 | 27.70 | 719,410 | -0.50(-1.77%) |
Mar 11, 2019 | 28.07 | 28.44 | 27.92 | 28.20 | 1,011,243 | +0.37(+1.31%) |
Mar 08, 2019 | 27.10 | 27.86 | 26.94 | 27.84 | 746,693 | +0.43(+1.58%) |
Mar 07, 2019 | 27.48 | 27.62 | 26.86 | 27.40 | 1,056,997 | -0.18(-0.66%) |
Mar 06, 2019 | 28.18 | 28.48 | 27.56 | 27.59 | 917,276 | -0.56(-1.98%) |
Mar 05, 2019 | 28.68 | 28.68 | 27.96 | 28.14 | 1,530,696 | -0.47(-1.65%) |
Mar 04, 2019 | 29.10 | 29.26 | 28.36 | 28.61 | 1,199,277 | -0.35(-1.20%) |
Mar 01, 2019 | 28.97 | 29.10 | 28.48 | 28.96 | 745,341 | +0.34(+1.18%) |
Feb 28, 2019 | 29.62 | 29.68 | 28.59 | 28.62 | 1,272,977 | -1.08(-3.63%) |
Feb 27, 2019 | 29.93 | 30.07 | 29.49 | 29.70 | 1,068,574 | -0.23(-0.77%) |
Feb 26, 2019 | 29.54 | 30.05 | 29.44 | 29.93 | 1,076,347 | +0.25(+0.84%) |
Feb 25, 2019 | 30.11 | 30.12 | 29.66 | 29.68 | 1,469,318 | -0.13(-0.45%) |
Feb 22, 2019 | 30.08 | 30.59 | 29.45 | 29.82 | 4,556,366 | +2.62(+9.62%) |
Feb 21, 2019 | 27.34 | 27.41 | 26.68 | 27.20 | 1,526,761 | -0.12(-0.42%) |
Feb 20, 2019 | 27.24 | 27.42 | 26.98 | 27.32 | 811,981 | +0.29(+1.07%) |
Feb 19, 2019 | 26.71 | 27.21 | 26.57 | 27.03 | 851,069 | +0.24(+0.90%) |
Feb 15, 2019 | 26.62 | 27.07 | 26.46 | 26.79 | 625,883 | +0.38(+1.46%) |
Feb 14, 2019 | 26.23 | 26.54 | 25.78 | 26.40 | 580,996 | -0.11(-0.40%) |
Feb 13, 2019 | 26.79 | 27.19 | 26.25 | 26.51 | 1,284,670 | +0.12(+0.44%) |
Feb 12, 2019 | 26.43 | 26.64 | 26.24 | 26.39 | 1,030,824 | +0.25(+0.96%) |
Feb 11, 2019 | 25.78 | 26.20 | 25.31 | 26.14 | 970,912 | +0.54(+2.10%) |
Feb 08, 2019 | 25.92 | 26.17 | 25.02 | 25.60 | 1,309,467 | -0.55(-2.10%) |
Feb 07, 2019 | 26.31 | 26.43 | 25.92 | 26.15 | 1,056,664 | -0.36(-1.34%) |
Feb 06, 2019 | 26.65 | 26.79 | 26.34 | 26.51 | 908,610 | -0.14(-0.54%) |
Feb 05, 2019 | 26.93 | 26.94 | 26.20 | 26.65 | 1,007,918 | -0.20(-0.75%) |
Feb 04, 2019 | 26.78 | 26.96 | 26.51 | 26.85 | 1,646,128 | +0.23(+0.87%) |
Feb 01, 2019 | 26.26 | 26.78 | 26.21 | 26.62 | 1,295,536 | +0.35(+1.32%) |
Jan 31, 2019 | 25.84 | 26.45 | 25.67 | 26.28 | 1,308,716 | +0.63(+2.48%) |
Jan 30, 2019 | 25.48 | 25.84 | 25.15 | 25.64 | 975,554 | +0.46(+1.83%) |
Jan 29, 2019 | 25.64 | 25.82 | 25.08 | 25.18 | 1,222,031 | -0.39(-1.54%) |
Jan 28, 2019 | 25.30 | 25.97 | 25.20 | 25.58 | 1,040,797 | -0.12(-0.49%) |
Jan 25, 2019 | 25.31 | 25.70 | 25.24 | 25.70 | 2,417,135 | +0.71(+2.85%) |
Jan 24, 2019 | 24.63 | 25.17 | 24.60 | 24.99 | 1,377,680 | +0.32(+1.29%) |
Jan 23, 2019 | 25.15 | 25.15 | 24.37 | 24.67 | 1,548,935 | -0.36(-1.42%) |
Jan 22, 2019 | 25.67 | 25.67 | 24.84 | 25.03 | 1,982,910 | -0.66(-2.58%) |
Jan 18, 2019 | 24.94 | 25.75 | 24.71 | 25.69 | 1,729,391 | +0.87(+3.49%) |
Jan 17, 2019 | 24.65 | 25.11 | 24.58 | 24.83 | 1,098,910 | +0.02(+0.08%) |
Jan 16, 2019 | 24.37 | 25.09 | 24.32 | 24.81 | 1,680,569 | +0.49(+2.02%) |
Jan 15, 2019 | 24.50 | 24.62 | 23.95 | 24.32 | 1,761,275 | -0.11(-0.43%) |
Jan 14, 2019 | 24.97 | 25.01 | 24.18 | 24.42 | 1,575,429 | -0.82(-3.24%) |
Jan 11, 2019 | 25.33 | 25.45 | 24.49 | 25.24 | 1,982,759 | +0.15(+0.61%) |
Jan 10, 2019 | 24.50 | 25.27 | 24.29 | 25.08 | 2,052,540 | +0.45(+1.83%) |
Jan 09, 2019 | 23.94 | 24.71 | 23.59 | 24.63 | 3,952,172 | +1.05(+4.45%) |
Jan 08, 2019 | 22.81 | 23.64 | 22.47 | 23.58 | 3,330,247 | +1.09(+4.83%) |
Jan 07, 2019 | 21.39 | 22.59 | 21.16 | 22.50 | 2,529,063 | +1.09(+5.08%) |
Jan 04, 2019 | 20.72 | 21.59 | 20.61 | 21.41 | 2,807,844 | +1.15(+5.70%) |
Jan 03, 2019 | 20.34 | 20.86 | 20.01 | 20.26 | 1,331,947 | -0.20(-0.99%) |