Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 25.38 | 25.38 | 24.60 | 24.92 | 1,432,000 | -0.31(-1.23%) |
Mar 28, 2019 | 25.53 | 25.62 | 25.16 | 25.23 | 1,319,839 | -0.38(-1.48%) |
Mar 27, 2019 | 25.50 | 25.83 | 25.18 | 25.61 | 1,391,493 | +0.13(+0.51%) |
Mar 26, 2019 | 25.91 | 26.19 | 25.27 | 25.48 | 1,193,364 | -0.29(-1.13%) |
Mar 25, 2019 | 26.10 | 26.17 | 25.24 | 25.77 | 1,163,831 | -0.26(-1.00%) |
Mar 22, 2019 | 26.42 | 26.46 | 25.97 | 26.03 | 1,139,900 | -0.43(-1.63%) |
Mar 21, 2019 | 25.99 | 26.50 | 25.93 | 26.46 | 1,210,408 | +0.30(+1.15%) |
Mar 20, 2019 | 26.06 | 26.25 | 25.60 | 26.16 | 1,350,710 | -0.01(-0.04%) |
Mar 19, 2019 | 26.17 | 26.33 | 25.89 | 26.17 | 1,364,968 | +0.06(+0.23%) |
Mar 18, 2019 | 25.95 | 26.21 | 25.86 | 26.11 | 907,221 | +0.08(+0.31%) |
Mar 15, 2019 | 25.79 | 26.35 | 25.73 | 26.03 | 2,160,100 | +0.41(+1.60%) |
Mar 14, 2019 | 25.53 | 25.88 | 25.53 | 25.62 | 1,436,703 | +0.12(+0.47%) |
Mar 13, 2019 | 25.32 | 25.70 | 25.25 | 25.50 | 1,137,764 | +0.34(+1.35%) |
Mar 12, 2019 | 24.89 | 25.43 | 24.66 | 25.16 | 2,853,884 | +0.29(+1.17%) |
Mar 11, 2019 | 25.38 | 25.38 | 24.78 | 24.87 | 2,067,899 | -0.39(-1.54%) |
Mar 08, 2019 | 25.71 | 25.78 | 25.21 | 25.26 | 1,613,200 | -0.71(-2.73%) |
Mar 07, 2019 | 26.11 | 26.36 | 25.77 | 25.97 | 1,290,295 | -0.14(-0.54%) |
Mar 06, 2019 | 26.05 | 26.38 | 25.93 | 26.11 | 886,093 | -0.01(-0.04%) |
Mar 05, 2019 | 26.34 | 26.47 | 26.02 | 26.12 | 994,652 | -0.30(-1.14%) |
Mar 04, 2019 | 26.22 | 26.43 | 26.06 | 26.42 | 1,125,704 | +0.20(+0.76%) |
Mar 01, 2019 | 26.57 | 26.64 | 26.06 | 26.22 | 1,805,000 | -0.13(-0.49%) |
Feb 28, 2019 | 26.28 | 26.61 | 25.38 | 26.35 | 2,302,086 | +0.09(+0.34%) |
Feb 27, 2019 | 26.20 | 26.39 | 25.97 | 26.26 | 2,176,827 | -0.04(-0.15%) |
Feb 26, 2019 | 25.25 | 26.62 | 25.18 | 26.30 | 3,285,108 | +0.94(+3.71%) |
Feb 25, 2019 | 26.16 | 26.24 | 25.30 | 25.36 | 1,586,195 | -0.71(-2.72%) |
Feb 22, 2019 | 25.69 | 26.16 | 25.67 | 26.07 | 1,216,400 | +0.46(+1.80%) |
Feb 21, 2019 | 25.60 | 25.76 | 25.34 | 25.61 | 1,178,419 | -0.03(-0.12%) |
Feb 20, 2019 | 25.54 | 25.86 | 25.45 | 25.64 | 1,410,436 | +0.10(+0.39%) |
Feb 19, 2019 | 25.59 | 25.80 | 25.42 | 25.54 | 1,344,516 | -0.12(-0.47%) |
Feb 15, 2019 | 25.14 | 25.68 | 25.01 | 25.66 | 1,631,900 | +0.74(+2.97%) |
Feb 14, 2019 | 24.61 | 25.02 | 24.34 | 24.92 | 1,370,281 | +0.20(+0.81%) |
Feb 13, 2019 | 24.92 | 25.02 | 24.35 | 24.72 | 1,489,032 | -0.10(-0.40%) |
Feb 12, 2019 | 24.53 | 24.91 | 24.30 | 24.82 | 1,302,332 | +0.54(+2.22%) |
Feb 11, 2019 | 25.64 | 25.64 | 24.19 | 24.28 | 1,217,169 | -0.85(-3.38%) |
Feb 08, 2019 | 25.27 | 25.28 | 24.88 | 25.13 | 1,162,900 | -0.33(-1.30%) |
Feb 07, 2019 | 25.26 | 25.49 | 24.90 | 25.46 | 1,398,109 | +0.12(+0.47%) |
Feb 06, 2019 | 25.86 | 25.98 | 25.34 | 25.34 | 2,047,446 | -0.65(-2.50%) |
Feb 05, 2019 | 25.58 | 26.13 | 25.40 | 25.99 | 2,275,535 | +0.14(+0.54%) |
Feb 04, 2019 | 24.79 | 26.23 | 24.74 | 25.85 | 3,656,937 | +1.11(+4.49%) |
Feb 01, 2019 | 24.39 | 24.77 | 23.94 | 24.74 | 1,835,200 | +0.34(+1.39%) |
Jan 31, 2019 | 23.94 | 24.55 | 23.86 | 24.40 | 2,327,692 | +0.63(+2.65%) |
Jan 30, 2019 | 23.58 | 23.95 | 23.21 | 23.77 | 1,443,188 | +0.24(+1.02%) |
Jan 29, 2019 | 23.42 | 23.82 | 23.27 | 23.53 | 1,693,452 | +0.10(+0.43%) |
Jan 28, 2019 | 22.90 | 23.43 | 22.72 | 23.43 | 1,520,082 | +0.28(+1.21%) |
Jan 25, 2019 | 22.91 | 23.20 | 22.78 | 23.15 | 2,645,700 | +0.43(+1.89%) |
Jan 24, 2019 | 22.36 | 22.89 | 22.30 | 22.72 | 2,159,787 | +0.45(+2.02%) |
Jan 23, 2019 | 22.38 | 22.73 | 21.88 | 22.27 | 1,853,096 | -0.12(-0.54%) |
Jan 22, 2019 | 22.03 | 22.60 | 21.71 | 22.39 | 2,116,652 | +0.23(+1.04%) |
Jan 18, 2019 | 22.13 | 22.36 | 21.84 | 22.16 | 1,480,300 | +0.20(+0.91%) |
Jan 17, 2019 | 22.20 | 22.36 | 21.85 | 21.96 | 1,688,729 | -0.31(-1.39%) |
Jan 16, 2019 | 21.90 | 22.48 | 21.90 | 22.27 | 2,299,975 | +0.35(+1.60%) |
Jan 15, 2019 | 21.39 | 22.20 | 21.37 | 21.92 | 2,712,925 | +0.52(+2.43%) |
Jan 14, 2019 | 20.82 | 21.78 | 20.77 | 21.40 | 2,348,962 | +0.49(+2.34%) |
Jan 11, 2019 | 20.50 | 21.08 | 20.29 | 20.91 | 4,522,000 | +0.35(+1.70%) |
Jan 10, 2019 | 20.77 | 20.83 | 20.17 | 20.56 | 2,622,856 | -0.35(-1.67%) |
Jan 09, 2019 | 20.90 | 21.51 | 20.69 | 20.91 | 2,237,373 | +0.15(+0.72%) |
Jan 08, 2019 | 21.67 | 21.75 | 20.71 | 20.76 | 3,568,307 | -0.92(-4.24%) |
Jan 07, 2019 | 22.56 | 22.70 | 21.51 | 21.68 | 6,248,180 | -1.09(-4.79%) |
Jan 04, 2019 | 21.72 | 22.92 | 21.64 | 22.77 | 1,950,400 | +1.38(+6.45%) |
Jan 03, 2019 | 21.03 | 21.61 | 21.03 | 21.39 | 1,690,385 | +0.03(+0.14%) |