Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 27.35 | 27.42 | 27.24 | 27.42 | 282,602 | +0.24(+0.89%) |
Mar 28, 2019 | 27.14 | 27.25 | 27.04 | 27.18 | 468,091 | +0.13(+0.47%) |
Mar 27, 2019 | 27.25 | 27.26 | 26.85 | 27.05 | 280,868 | -0.14(-0.50%) |
Mar 26, 2019 | 27.27 | 27.43 | 27.05 | 27.19 | 303,320 | +0.18(+0.66%) |
Mar 25, 2019 | 27.07 | 27.14 | 26.88 | 27.01 | 338,456 | -0.12(-0.43%) |
Mar 22, 2019 | 27.63 | 27.70 | 27.13 | 27.13 | 292,584 | -0.67(-2.40%) |
Mar 21, 2019 | 27.20 | 27.82 | 27.20 | 27.79 | 359,947 | +0.65(+2.39%) |
Mar 20, 2019 | 27.17 | 27.35 | 27.00 | 27.14 | 1,099,387 | -0.06(-0.24%) |
Mar 19, 2019 | 27.24 | 27.29 | 27.09 | 27.21 | 351,244 | +0.10(+0.37%) |
Mar 18, 2019 | 27.04 | 27.17 | 26.97 | 27.11 | 676,232 | +0.06(+0.21%) |
Mar 15, 2019 | 26.79 | 27.13 | 26.77 | 27.05 | 484,105 | +0.34(+1.29%) |
Mar 14, 2019 | 26.71 | 26.76 | 26.64 | 26.71 | 346,615 | +0.01(+0.05%) |
Mar 13, 2019 | 26.60 | 26.80 | 26.60 | 26.69 | 454,579 | +0.13(+0.51%) |
Mar 12, 2019 | 26.48 | 26.63 | 26.43 | 26.56 | 474,436 | +0.14(+0.55%) |
Mar 11, 2019 | 25.97 | 26.42 | 25.97 | 26.42 | 501,130 | +0.54(+2.07%) |
Mar 08, 2019 | 25.61 | 25.89 | 25.58 | 25.88 | 264,511 | -0.01(-0.02%) |
Mar 07, 2019 | 26.09 | 26.10 | 25.84 | 25.89 | 391,620 | -0.28(-1.06%) |
Mar 06, 2019 | 26.29 | 26.29 | 26.15 | 26.16 | 239,994 | -0.16(-0.59%) |
Mar 05, 2019 | 26.37 | 26.38 | 26.22 | 26.32 | 373,079 | -0.04(-0.13%) |
Mar 04, 2019 | 26.57 | 26.60 | 26.12 | 26.35 | 401,096 | -0.14(-0.51%) |
Mar 01, 2019 | 26.48 | 26.56 | 26.33 | 26.49 | 345,611 | +0.22(+0.85%) |
Feb 28, 2019 | 26.29 | 26.39 | 26.23 | 26.27 | 534,250 | -0.19(-0.73%) |
Feb 27, 2019 | 26.40 | 26.47 | 26.23 | 26.46 | 375,918 | -0.03(-0.12%) |
Feb 26, 2019 | 26.37 | 26.57 | 26.33 | 26.49 | 317,107 | -0.00(-0.01%) |
Feb 25, 2019 | 26.55 | 26.65 | 26.48 | 26.49 | 510,644 | +0.14(+0.53%) |
Feb 22, 2019 | 26.16 | 26.36 | 26.16 | 26.35 | 290,712 | +0.34(+1.32%) |
Feb 21, 2019 | 25.97 | 26.10 | 25.90 | 26.01 | 272,122 | +0.01(+0.04%) |
Feb 20, 2019 | 26.00 | 26.11 | 25.91 | 26.00 | 324,787 | +0.03(+0.12%) |
Feb 19, 2019 | 25.84 | 26.04 | 25.80 | 25.97 | 432,095 | +0.04(+0.15%) |
Feb 15, 2019 | 25.94 | 25.98 | 25.80 | 25.93 | 365,574 | +0.16(+0.62%) |
Feb 14, 2019 | 25.68 | 25.87 | 25.65 | 25.77 | 326,347 | +0.04(+0.17%) |
Feb 13, 2019 | 25.78 | 25.84 | 25.71 | 25.73 | 377,508 | +0.03(+0.11%) |
Feb 12, 2019 | 25.53 | 25.73 | 25.48 | 25.70 | 1,982,918 | +0.37(+1.47%) |
Feb 11, 2019 | 25.37 | 25.48 | 25.27 | 25.33 | 977,325 | +0.04(+0.18%) |
Feb 08, 2019 | 24.98 | 25.28 | 24.92 | 25.28 | 273,869 | +0.05(+0.20%) |
Feb 07, 2019 | 25.37 | 25.48 | 25.12 | 25.23 | 341,912 | -0.40(-1.55%) |
Feb 06, 2019 | 25.59 | 25.70 | 25.51 | 25.63 | 581,731 | +0.04(+0.18%) |
Feb 05, 2019 | 25.42 | 25.61 | 25.38 | 25.58 | 647,254 | +0.24(+0.95%) |
Feb 04, 2019 | 25.02 | 25.35 | 24.98 | 25.34 | 616,367 | +0.36(+1.44%) |
Feb 01, 2019 | 24.88 | 25.08 | 24.87 | 24.98 | 725,534 | +0.12(+0.46%) |
Jan 31, 2019 | 24.78 | 24.99 | 24.69 | 24.87 | 467,399 | +0.00(+0.01%) |
Jan 30, 2019 | 24.59 | 24.96 | 24.45 | 24.86 | 835,668 | +0.66(+2.74%) |
Jan 29, 2019 | 24.47 | 24.49 | 24.18 | 24.20 | 558,037 | -0.23(-0.93%) |
Jan 28, 2019 | 24.42 | 24.46 | 24.28 | 24.43 | 669,213 | -0.35(-1.40%) |
Jan 25, 2019 | 24.59 | 24.82 | 24.54 | 24.78 | 845,313 | +0.42(+1.72%) |
Jan 24, 2019 | 24.22 | 24.40 | 24.22 | 24.36 | 469,950 | +0.28(+1.15%) |
Jan 23, 2019 | 24.09 | 24.24 | 23.85 | 24.08 | 379,012 | +0.20(+0.83%) |
Jan 22, 2019 | 24.21 | 24.21 | 23.80 | 23.88 | 918,509 | -0.53(-2.15%) |
Jan 18, 2019 | 24.28 | 24.43 | 24.14 | 24.41 | 1,049,311 | +0.38(+1.57%) |
Jan 17, 2019 | 23.78 | 24.14 | 23.73 | 24.03 | 660,043 | +0.16(+0.68%) |
Jan 16, 2019 | 23.88 | 23.99 | 23.84 | 23.87 | 574,794 | +0.02(+0.09%) |
Jan 15, 2019 | 23.57 | 23.87 | 23.57 | 23.85 | 1,443,514 | +0.40(+1.72%) |
Jan 14, 2019 | 23.46 | 23.52 | 23.37 | 23.44 | 382,587 | -0.22(-0.94%) |
Jan 11, 2019 | 23.63 | 23.71 | 23.57 | 23.67 | 411,739 | -0.08(-0.32%) |
Jan 10, 2019 | 23.45 | 23.74 | 23.37 | 23.74 | 414,577 | +0.10(+0.41%) |
Jan 09, 2019 | 23.46 | 23.73 | 23.42 | 23.65 | 554,344 | +0.36(+1.56%) |
Jan 08, 2019 | 23.31 | 23.39 | 23.04 | 23.28 | 363,771 | +0.21(+0.89%) |
Jan 07, 2019 | 22.93 | 23.27 | 22.88 | 23.08 | 597,427 | +0.19(+0.85%) |
Jan 04, 2019 | 22.32 | 22.96 | 22.29 | 22.88 | 502,197 | +0.90(+4.08%) |
Jan 03, 2019 | 22.52 | 22.56 | 21.98 | 21.98 | 476,476 | -1.15(-4.99%) |