Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 27.63 | 27.63 | 27.24 | 27.34 | 651,696 | -0.26(-0.93%) |
Mar 28, 2019 | 27.46 | 27.63 | 27.40 | 27.59 | 855,323 | +0.16(+0.59%) |
Mar 27, 2019 | 27.37 | 27.52 | 27.19 | 27.43 | 482,451 | +0.12(+0.44%) |
Mar 26, 2019 | 27.15 | 27.55 | 27.15 | 27.31 | 398,472 | +0.15(+0.56%) |
Mar 25, 2019 | 26.98 | 27.24 | 26.71 | 27.16 | 466,699 | +0.14(+0.50%) |
Mar 22, 2019 | 27.05 | 27.23 | 26.90 | 27.02 | 651,461 | +0.05(+0.19%) |
Mar 21, 2019 | 26.55 | 27.11 | 26.55 | 26.97 | 485,794 | +0.33(+1.25%) |
Mar 20, 2019 | 26.46 | 26.96 | 26.18 | 26.64 | 879,318 | +0.16(+0.61%) |
Mar 19, 2019 | 26.36 | 26.53 | 26.30 | 26.48 | 860,100 | +0.04(+0.16%) |
Mar 18, 2019 | 26.08 | 26.53 | 25.96 | 26.43 | 723,585 | +0.29(+1.11%) |
Mar 15, 2019 | 26.49 | 26.49 | 25.95 | 26.14 | 2,407,581 | -0.22(-0.82%) |
Mar 14, 2019 | 26.42 | 26.59 | 26.18 | 26.36 | 1,097,484 | -0.11(-0.41%) |
Mar 13, 2019 | 26.41 | 26.67 | 26.34 | 26.47 | 923,271 | +0.06(+0.22%) |
Mar 12, 2019 | 25.89 | 26.42 | 25.85 | 26.41 | 749,680 | +0.52(+2.02%) |
Mar 11, 2019 | 25.90 | 25.99 | 25.67 | 25.89 | 803,931 | +0.02(+0.07%) |
Mar 08, 2019 | 25.82 | 25.96 | 25.66 | 25.87 | 813,698 | +0.18(+0.69%) |
Mar 07, 2019 | 25.08 | 25.72 | 25.08 | 25.69 | 1,007,906 | +0.65(+2.60%) |
Mar 06, 2019 | 24.92 | 25.10 | 24.73 | 25.04 | 554,309 | +0.07(+0.27%) |
Mar 05, 2019 | 25.23 | 25.34 | 24.96 | 24.97 | 630,403 | -0.30(-1.17%) |
Mar 04, 2019 | 25.02 | 25.32 | 24.44 | 25.27 | 1,434,315 | +0.29(+1.15%) |
Mar 01, 2019 | 24.41 | 25.03 | 24.27 | 24.98 | 1,493,951 | +0.53(+2.18%) |
Feb 28, 2019 | 25.56 | 25.94 | 24.14 | 24.45 | 4,484,485 | -2.16(-8.12%) |
Feb 27, 2019 | 26.08 | 26.61 | 26.05 | 26.61 | 467,777 | +0.41(+1.55%) |
Feb 26, 2019 | 26.47 | 26.47 | 26.17 | 26.21 | 588,966 | -0.18(-0.67%) |
Feb 25, 2019 | 26.77 | 26.81 | 26.25 | 26.38 | 612,009 | -0.44(-1.64%) |
Feb 22, 2019 | 26.92 | 27.11 | 26.73 | 26.82 | 564,331 | -0.03(-0.13%) |
Feb 21, 2019 | 26.65 | 26.88 | 26.57 | 26.86 | 544,993 | +0.06(+0.22%) |
Feb 20, 2019 | 26.39 | 26.83 | 26.24 | 26.80 | 584,743 | +0.37(+1.41%) |
Feb 19, 2019 | 26.05 | 26.51 | 26.05 | 26.43 | 372,971 | +0.33(+1.26%) |
Feb 15, 2019 | 25.92 | 26.19 | 25.87 | 26.10 | 478,367 | +0.26(+1.01%) |
Feb 14, 2019 | 25.77 | 26.10 | 25.61 | 25.83 | 687,358 | +0.04(+0.16%) |
Feb 13, 2019 | 25.50 | 25.90 | 25.50 | 25.79 | 530,368 | +0.24(+0.96%) |
Feb 12, 2019 | 25.63 | 25.82 | 25.40 | 25.55 | 651,832 | -0.08(-0.33%) |
Feb 11, 2019 | 25.51 | 25.68 | 25.37 | 25.63 | 807,990 | +0.05(+0.20%) |
Feb 08, 2019 | 25.23 | 25.59 | 25.14 | 25.58 | 579,961 | +0.28(+1.10%) |
Feb 07, 2019 | 24.78 | 25.32 | 24.54 | 25.30 | 516,061 | +0.52(+2.08%) |
Feb 06, 2019 | 25.19 | 25.19 | 24.56 | 24.79 | 432,524 | -0.48(-1.91%) |
Feb 05, 2019 | 25.06 | 25.28 | 24.90 | 25.27 | 400,768 | +0.19(+0.77%) |
Feb 04, 2019 | 24.94 | 25.08 | 24.77 | 25.07 | 476,015 | +0.00(+0.00%) |
Feb 01, 2019 | 25.03 | 25.19 | 24.85 | 25.07 | 677,055 | -0.08(-0.30%) |
Jan 31, 2019 | 25.08 | 25.23 | 24.96 | 25.15 | 757,138 | +0.05(+0.20%) |
Jan 30, 2019 | 25.00 | 25.27 | 24.86 | 25.10 | 418,752 | +0.09(+0.37%) |
Jan 29, 2019 | 25.06 | 25.23 | 24.82 | 25.01 | 587,258 | +0.01(+0.03%) |
Jan 28, 2019 | 25.82 | 26.09 | 24.84 | 25.00 | 876,474 | -0.90(-3.49%) |
Jan 25, 2019 | 25.84 | 26.05 | 25.70 | 25.90 | 2,242,880 | -0.03(-0.10%) |
Jan 24, 2019 | 25.65 | 26.05 | 25.45 | 25.93 | 703,945 | +0.34(+1.32%) |
Jan 23, 2019 | 25.39 | 25.62 | 25.23 | 25.59 | 645,206 | +0.18(+0.70%) |
Jan 22, 2019 | 25.23 | 25.64 | 25.23 | 25.41 | 1,109,741 | +0.19(+0.74%) |
Jan 18, 2019 | 24.91 | 25.23 | 24.90 | 25.23 | 632,060 | +0.31(+1.25%) |
Jan 17, 2019 | 24.85 | 25.07 | 24.80 | 24.91 | 712,500 | -0.02(-0.07%) |
Jan 16, 2019 | 25.18 | 25.33 | 24.86 | 24.93 | 969,585 | -0.21(-0.84%) |
Jan 15, 2019 | 24.53 | 25.17 | 24.53 | 25.14 | 708,632 | +0.57(+2.30%) |
Jan 14, 2019 | 24.59 | 24.59 | 24.37 | 24.58 | 863,813 | -0.23(-0.92%) |
Jan 11, 2019 | 24.57 | 24.83 | 24.16 | 24.80 | 1,153,292 | +0.18(+0.72%) |
Jan 10, 2019 | 24.36 | 24.64 | 24.20 | 24.63 | 614,795 | +0.29(+1.18%) |
Jan 09, 2019 | 24.39 | 24.43 | 24.14 | 24.34 | 695,538 | +0.01(+0.03%) |
Jan 08, 2019 | 23.48 | 24.39 | 23.39 | 24.33 | 718,517 | +0.95(+4.04%) |
Jan 07, 2019 | 23.28 | 23.53 | 23.06 | 23.39 | 446,728 | -0.01(-0.04%) |
Jan 04, 2019 | 22.76 | 23.60 | 22.76 | 23.39 | 609,208 | +0.57(+2.52%) |
Jan 03, 2019 | 22.66 | 23.15 | 22.56 | 22.82 | 588,126 | +0.11(+0.48%) |