Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 26.92 | 26.92 | 26.78 | 26.89 | 3,341,358 | +0.09(+0.32%) |
Mar 28, 2019 | 26.78 | 26.83 | 26.69 | 26.81 | 2,982,744 | -0.03(-0.10%) |
Mar 27, 2019 | 26.91 | 26.93 | 26.67 | 26.83 | 5,955,376 | -0.03(-0.10%) |
Mar 26, 2019 | 26.90 | 26.95 | 26.80 | 26.86 | 2,846,705 | +0.15(+0.55%) |
Mar 25, 2019 | 26.66 | 26.75 | 26.59 | 26.71 | 3,327,865 | +0.01(+0.03%) |
Mar 22, 2019 | 26.93 | 26.95 | 26.68 | 26.71 | 4,480,524 | -0.52(-1.89%) |
Mar 21, 2019 | 27.04 | 27.22 | 27.04 | 27.22 | 3,102,763 | +0.02(+0.06%) |
Mar 20, 2019 | 27.10 | 27.32 | 27.01 | 27.20 | 3,948,148 | +0.02(+0.06%) |
Mar 19, 2019 | 27.28 | 27.31 | 27.14 | 27.19 | 3,230,232 | +0.03(+0.13%) |
Mar 18, 2019 | 27.06 | 27.15 | 27.04 | 27.15 | 2,352,990 | +0.14(+0.51%) |
Mar 15, 2019 | 26.92 | 27.04 | 26.92 | 27.01 | 3,189,314 | +0.25(+0.93%) |
Mar 14, 2019 | 26.75 | 26.81 | 26.71 | 26.77 | 3,008,856 | -0.03(-0.13%) |
Mar 13, 2019 | 26.67 | 26.82 | 26.66 | 26.80 | 3,210,129 | +0.20(+0.74%) |
Mar 12, 2019 | 26.60 | 26.62 | 26.56 | 26.60 | 3,194,959 | +0.01(+0.03%) |
Mar 11, 2019 | 26.37 | 26.59 | 26.37 | 26.59 | 2,987,418 | +0.24(+0.91%) |
Mar 08, 2019 | 26.18 | 26.35 | 26.16 | 26.35 | 3,064,978 | -0.02(-0.06%) |
Mar 07, 2019 | 26.61 | 26.61 | 26.35 | 26.37 | 4,605,129 | -0.34(-1.29%) |
Mar 06, 2019 | 26.82 | 26.82 | 26.69 | 26.71 | 5,461,649 | -0.08(-0.29%) |
Mar 05, 2019 | 26.76 | 26.83 | 26.71 | 26.79 | 3,159,179 | +0.03(+0.10%) |
Mar 04, 2019 | 26.89 | 26.89 | 26.64 | 26.77 | 4,072,627 | -0.10(-0.38%) |
Mar 01, 2019 | 26.89 | 26.93 | 26.77 | 26.87 | 3,898,775 | +0.14(+0.51%) |
Feb 28, 2019 | 26.77 | 26.82 | 26.71 | 26.73 | 4,640,424 | -0.09(-0.32%) |
Feb 27, 2019 | 26.87 | 26.89 | 26.77 | 26.82 | 3,080,614 | -0.07(-0.26%) |
Feb 26, 2019 | 26.83 | 26.96 | 26.81 | 26.89 | 3,409,773 | +0.09(+0.32%) |
Feb 25, 2019 | 26.86 | 26.89 | 26.77 | 26.80 | 6,120,515 | +0.08(+0.29%) |
Feb 22, 2019 | 26.72 | 26.77 | 26.66 | 26.72 | 2,725,499 | +0.12(+0.45%) |
Feb 21, 2019 | 26.66 | 26.66 | 26.54 | 26.60 | 4,195,254 | -0.09(-0.32%) |
Feb 20, 2019 | 26.63 | 26.78 | 26.61 | 26.69 | 2,538,153 | +0.10(+0.39%) |
Feb 19, 2019 | 26.37 | 26.62 | 26.37 | 26.58 | 4,223,131 | +0.12(+0.45%) |
Feb 15, 2019 | 26.35 | 26.46 | 26.30 | 26.46 | 3,220,747 | +0.37(+1.42%) |
Feb 14, 2019 | 26.09 | 26.20 | 26.03 | 26.10 | 5,878,808 | -0.02(-0.07%) |
Feb 13, 2019 | 26.17 | 26.23 | 26.10 | 26.11 | 3,413,659 | +0.03(+0.10%) |
Feb 12, 2019 | 26.05 | 26.12 | 26.02 | 26.09 | 4,039,036 | +0.30(+1.17%) |
Feb 11, 2019 | 25.81 | 25.85 | 25.73 | 25.79 | 7,804,657 | -0.04(-0.17%) |
Feb 08, 2019 | 25.76 | 25.84 | 25.64 | 25.83 | 9,233,237 | -0.09(-0.36%) |
Feb 07, 2019 | 26.05 | 26.06 | 25.82 | 25.92 | 9,443,393 | -0.32(-1.21%) |
Feb 06, 2019 | 26.33 | 26.34 | 26.20 | 26.24 | 3,902,333 | -0.15(-0.59%) |
Feb 05, 2019 | 26.35 | 26.40 | 26.31 | 26.40 | 6,667,745 | +0.20(+0.75%) |
Feb 04, 2019 | 26.08 | 26.20 | 26.01 | 26.20 | 6,053,460 | +0.09(+0.36%) |
Feb 01, 2019 | 26.11 | 26.16 | 26.04 | 26.10 | 5,431,905 | +0.00(+0.00%) |
Jan 31, 2019 | 26.09 | 26.17 | 26.03 | 26.10 | 6,193,573 | -0.03(-0.10%) |
Jan 30, 2019 | 25.97 | 26.22 | 25.89 | 26.13 | 4,047,350 | +0.28(+1.10%) |
Jan 29, 2019 | 25.91 | 25.97 | 25.85 | 25.85 | 3,982,262 | +0.07(+0.27%) |
Jan 28, 2019 | 25.69 | 25.78 | 25.64 | 25.78 | 5,829,456 | -0.10(-0.40%) |
Jan 25, 2019 | 25.85 | 25.92 | 25.83 | 25.88 | 4,441,756 | +0.28(+1.11%) |
Jan 24, 2019 | 25.55 | 25.64 | 25.49 | 25.60 | 7,286,019 | +0.06(+0.24%) |
Jan 23, 2019 | 25.60 | 25.64 | 25.41 | 25.54 | 5,127,398 | +0.12(+0.47%) |
Jan 22, 2019 | 25.54 | 25.56 | 25.35 | 25.42 | 7,584,658 | -0.39(-1.50%) |
Jan 18, 2019 | 25.79 | 25.83 | 25.71 | 25.80 | 6,151,727 | +0.25(+0.97%) |
Jan 17, 2019 | 25.31 | 25.61 | 25.30 | 25.55 | 5,221,890 | +0.11(+0.44%) |
Jan 16, 2019 | 25.40 | 25.48 | 25.40 | 25.44 | 5,077,284 | +0.07(+0.27%) |
Jan 15, 2019 | 25.29 | 25.40 | 25.23 | 25.37 | 4,313,527 | +0.16(+0.65%) |
Jan 14, 2019 | 25.15 | 25.29 | 25.12 | 25.21 | 5,155,964 | -0.14(-0.54%) |
Jan 11, 2019 | 25.30 | 25.38 | 25.24 | 25.35 | 4,336,746 | -0.14(-0.54%) |
Jan 10, 2019 | 25.28 | 25.49 | 25.26 | 25.49 | 5,826,494 | +0.09(+0.34%) |
Jan 09, 2019 | 25.33 | 25.43 | 25.24 | 25.40 | 4,882,593 | +0.31(+1.23%) |
Jan 08, 2019 | 25.15 | 25.16 | 24.99 | 25.09 | 5,205,239 | +0.16(+0.65%) |
Jan 07, 2019 | 24.83 | 25.03 | 24.78 | 24.93 | 6,674,572 | +0.12(+0.48%) |
Jan 04, 2019 | 24.46 | 24.88 | 24.43 | 24.81 | 5,971,742 | +0.70(+2.89%) |
Jan 03, 2019 | 24.21 | 24.23 | 24.02 | 24.11 | 7,888,845 | -0.17(-0.71%) |