Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 26.75 | 26.91 | 26.47 | 26.71 | 2,099,787 | -0.02(-0.09%) |
Mar 28, 2019 | 26.26 | 26.74 | 26.09 | 26.74 | 636,979 | +0.61(+2.33%) |
Mar 27, 2019 | 26.44 | 26.57 | 26.08 | 26.13 | 1,397,455 | -0.10(-0.37%) |
Mar 26, 2019 | 25.85 | 26.25 | 25.83 | 26.23 | 769,946 | +0.61(+2.39%) |
Mar 25, 2019 | 25.48 | 25.71 | 25.42 | 25.62 | 483,580 | +0.12(+0.48%) |
Mar 22, 2019 | 25.70 | 25.71 | 25.43 | 25.49 | 851,977 | -0.11(-0.41%) |
Mar 21, 2019 | 24.96 | 25.66 | 24.93 | 25.60 | 573,696 | +0.64(+2.55%) |
Mar 20, 2019 | 25.00 | 25.06 | 24.69 | 24.96 | 531,255 | -0.09(-0.36%) |
Mar 19, 2019 | 24.96 | 25.18 | 24.91 | 25.05 | 494,036 | +0.11(+0.46%) |
Mar 18, 2019 | 25.15 | 25.27 | 24.78 | 24.94 | 463,556 | -0.27(-1.07%) |
Mar 15, 2019 | 25.33 | 25.38 | 25.18 | 25.21 | 955,979 | +0.01(+0.03%) |
Mar 14, 2019 | 25.09 | 25.31 | 25.06 | 25.20 | 877,225 | +0.11(+0.42%) |
Mar 13, 2019 | 25.02 | 25.27 | 24.93 | 25.09 | 671,809 | +0.11(+0.46%) |
Mar 12, 2019 | 24.76 | 25.01 | 24.76 | 24.98 | 499,936 | +0.23(+0.92%) |
Mar 11, 2019 | 24.20 | 24.79 | 24.20 | 24.75 | 653,766 | +0.60(+2.47%) |
Mar 08, 2019 | 24.04 | 24.19 | 23.98 | 24.16 | 647,895 | +0.03(+0.14%) |
Mar 07, 2019 | 24.33 | 24.37 | 23.97 | 24.12 | 978,352 | -0.22(-0.91%) |
Mar 06, 2019 | 24.76 | 24.78 | 24.34 | 24.34 | 703,687 | -0.41(-1.65%) |
Mar 05, 2019 | 24.87 | 24.94 | 24.74 | 24.75 | 657,331 | -0.14(-0.56%) |
Mar 04, 2019 | 24.94 | 24.98 | 24.70 | 24.89 | 640,558 | +0.07(+0.26%) |
Mar 01, 2019 | 25.14 | 25.31 | 24.49 | 24.82 | 1,383,254 | -0.29(-1.14%) |
Feb 28, 2019 | 24.98 | 25.31 | 24.92 | 25.11 | 878,138 | +0.15(+0.59%) |
Feb 27, 2019 | 25.10 | 25.10 | 24.79 | 24.96 | 830,099 | -0.19(-0.75%) |
Feb 26, 2019 | 25.27 | 25.29 | 25.13 | 25.15 | 549,882 | -0.11(-0.42%) |
Feb 25, 2019 | 25.51 | 25.51 | 25.14 | 25.26 | 750,550 | -0.15(-0.58%) |
Feb 22, 2019 | 25.40 | 25.58 | 25.30 | 25.40 | 1,436,418 | +0.03(+0.13%) |
Feb 21, 2019 | 25.38 | 25.43 | 25.18 | 25.37 | 826,513 | -0.05(-0.19%) |
Feb 20, 2019 | 25.53 | 25.59 | 25.18 | 25.42 | 1,494,120 | -0.16(-0.61%) |
Feb 19, 2019 | 25.56 | 25.72 | 25.43 | 25.58 | 895,310 | +0.01(+0.03%) |
Feb 15, 2019 | 25.63 | 25.79 | 25.24 | 25.57 | 945,321 | -0.04(-0.16%) |
Feb 14, 2019 | 25.40 | 25.68 | 24.62 | 25.61 | 1,488,005 | +0.00(+0.00%) |
Feb 13, 2019 | 25.36 | 25.65 | 25.20 | 25.61 | 1,758,462 | +0.24(+0.93%) |
Feb 12, 2019 | 25.65 | 25.65 | 25.21 | 25.37 | 1,278,403 | -0.25(-0.99%) |
Feb 11, 2019 | 25.71 | 25.72 | 25.52 | 25.62 | 816,048 | +0.02(+0.06%) |
Feb 08, 2019 | 25.19 | 25.70 | 25.12 | 25.61 | 1,055,570 | +0.33(+1.29%) |
Feb 07, 2019 | 25.40 | 25.51 | 25.20 | 25.28 | 1,045,041 | -0.17(-0.67%) |
Feb 06, 2019 | 25.37 | 25.53 | 25.27 | 25.45 | 740,425 | +0.10(+0.39%) |
Feb 05, 2019 | 25.17 | 25.36 | 25.14 | 25.36 | 921,745 | +0.26(+1.04%) |
Feb 04, 2019 | 25.47 | 25.47 | 24.99 | 25.09 | 801,104 | -0.23(-0.90%) |
Feb 01, 2019 | 25.42 | 25.72 | 25.05 | 25.32 | 1,416,328 | +0.02(+0.06%) |
Jan 31, 2019 | 24.96 | 25.32 | 24.73 | 25.31 | 2,106,210 | +0.36(+1.44%) |
Jan 30, 2019 | 24.70 | 25.22 | 24.65 | 24.95 | 1,891,151 | +0.41(+1.66%) |
Jan 29, 2019 | 24.16 | 24.57 | 24.07 | 24.54 | 9,432,405 | -0.17(-0.69%) |
Jan 28, 2019 | 24.61 | 24.80 | 24.45 | 24.71 | 673,595 | +0.09(+0.36%) |
Jan 25, 2019 | 24.31 | 24.81 | 24.27 | 24.62 | 871,087 | +0.45(+1.86%) |
Jan 24, 2019 | 24.00 | 24.54 | 23.96 | 24.17 | 758,744 | +0.26(+1.09%) |
Jan 23, 2019 | 23.99 | 24.06 | 23.61 | 23.91 | 491,808 | -0.01(-0.03%) |
Jan 22, 2019 | 23.58 | 24.11 | 23.42 | 23.92 | 688,026 | +0.10(+0.41%) |
Jan 18, 2019 | 23.62 | 23.91 | 23.42 | 23.82 | 823,313 | +0.20(+0.86%) |
Jan 17, 2019 | 23.60 | 23.71 | 23.48 | 23.62 | 554,291 | -0.04(-0.17%) |
Jan 16, 2019 | 23.42 | 23.77 | 23.31 | 23.66 | 604,819 | +0.31(+1.33%) |
Jan 15, 2019 | 23.26 | 23.46 | 23.14 | 23.35 | 620,661 | +0.19(+0.81%) |
Jan 14, 2019 | 23.21 | 23.34 | 23.03 | 23.16 | 451,941 | -0.08(-0.35%) |
Jan 11, 2019 | 23.45 | 23.48 | 23.13 | 23.24 | 395,915 | -0.20(-0.84%) |
Jan 10, 2019 | 23.36 | 23.52 | 22.96 | 23.44 | 447,138 | +0.12(+0.52%) |
Jan 09, 2019 | 23.08 | 23.55 | 22.82 | 23.31 | 1,382,626 | +0.69(+3.07%) |
Jan 08, 2019 | 22.37 | 22.75 | 22.12 | 22.62 | 533,567 | +0.56(+2.52%) |
Jan 07, 2019 | 22.33 | 22.37 | 21.92 | 22.07 | 1,073,376 | -0.16(-0.73%) |
Jan 04, 2019 | 22.26 | 22.78 | 22.07 | 22.23 | 1,029,355 | +0.38(+1.76%) |
Jan 03, 2019 | 21.39 | 22.18 | 21.37 | 21.85 | 977,949 | +0.45(+2.10%) |