Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 26.93 | 27.18 | 26.39 | 26.43 | 3,505,814 | -0.32(-1.20%) |
Mar 28, 2019 | 27.26 | 27.32 | 26.75 | 26.75 | 6,629,845 | -0.45(-1.67%) |
Mar 27, 2019 | 26.36 | 27.31 | 26.29 | 27.21 | 8,551,071 | +1.32(+5.11%) |
Mar 26, 2019 | 25.76 | 25.93 | 25.53 | 25.88 | 3,025,493 | +0.16(+0.62%) |
Mar 25, 2019 | 25.01 | 25.78 | 24.91 | 25.72 | 3,651,731 | +0.60(+2.37%) |
Mar 22, 2019 | 24.82 | 25.48 | 24.72 | 25.13 | 4,943,896 | +0.26(+1.06%) |
Mar 21, 2019 | 24.45 | 25.13 | 24.29 | 24.86 | 5,243,584 | +0.47(+1.94%) |
Mar 20, 2019 | 24.67 | 24.95 | 23.86 | 24.39 | 7,286,622 | -0.42(-1.68%) |
Mar 19, 2019 | 25.22 | 25.46 | 24.75 | 24.80 | 4,941,031 | -0.41(-1.61%) |
Mar 18, 2019 | 25.40 | 25.55 | 25.14 | 25.21 | 5,045,949 | -0.19(-0.74%) |
Mar 15, 2019 | 25.65 | 25.91 | 25.34 | 25.40 | 4,655,413 | -0.21(-0.81%) |
Mar 14, 2019 | 25.89 | 25.93 | 25.46 | 25.61 | 3,694,524 | -0.30(-1.17%) |
Mar 13, 2019 | 26.41 | 26.51 | 25.78 | 25.91 | 3,615,738 | -0.46(-1.75%) |
Mar 12, 2019 | 26.62 | 26.68 | 26.06 | 26.37 | 2,830,887 | -0.18(-0.67%) |
Mar 11, 2019 | 25.98 | 26.59 | 25.98 | 26.55 | 2,755,783 | +0.58(+2.25%) |
Mar 08, 2019 | 25.90 | 26.24 | 25.80 | 25.97 | 4,074,526 | +0.05(+0.18%) |
Mar 07, 2019 | 25.30 | 26.20 | 25.14 | 25.92 | 5,283,090 | +0.72(+2.84%) |
Mar 06, 2019 | 25.36 | 25.75 | 25.19 | 25.20 | 4,454,714 | -0.10(-0.41%) |
Mar 05, 2019 | 26.05 | 26.10 | 25.29 | 25.31 | 6,033,573 | -0.75(-2.89%) |
Mar 04, 2019 | 25.28 | 26.17 | 25.28 | 26.06 | 5,530,191 | +0.89(+3.52%) |
Mar 01, 2019 | 25.63 | 25.69 | 24.80 | 25.18 | 6,103,823 | -0.24(-0.96%) |
Feb 28, 2019 | 25.23 | 25.68 | 25.02 | 25.42 | 5,248,793 | -0.08(-0.33%) |
Feb 27, 2019 | 25.86 | 26.11 | 25.27 | 25.51 | 4,941,886 | -0.33(-1.28%) |
Feb 26, 2019 | 25.80 | 26.08 | 25.48 | 25.84 | 4,302,310 | -0.11(-0.44%) |
Feb 25, 2019 | 26.45 | 26.47 | 25.93 | 25.95 | 5,615,993 | -0.40(-1.50%) |
Feb 22, 2019 | 26.14 | 26.55 | 25.88 | 26.34 | 4,455,510 | +0.36(+1.38%) |
Feb 21, 2019 | 25.41 | 26.04 | 25.35 | 25.99 | 6,243,444 | +0.43(+1.69%) |
Feb 20, 2019 | 25.45 | 25.67 | 25.29 | 25.55 | 5,299,154 | +0.09(+0.37%) |
Feb 19, 2019 | 25.52 | 25.84 | 25.33 | 25.46 | 4,432,279 | -0.08(-0.29%) |
Feb 15, 2019 | 25.43 | 25.74 | 25.28 | 25.53 | 3,632,575 | +0.20(+0.78%) |
Feb 14, 2019 | 25.12 | 25.53 | 25.01 | 25.34 | 3,609,216 | -0.26(-1.03%) |
Feb 13, 2019 | 25.71 | 25.81 | 25.16 | 25.60 | 4,327,038 | -0.11(-0.44%) |
Feb 12, 2019 | 25.10 | 25.93 | 25.03 | 25.71 | 8,439,539 | +0.76(+3.06%) |
Feb 11, 2019 | 25.14 | 25.23 | 24.87 | 24.95 | 3,997,447 | -0.10(-0.41%) |
Feb 08, 2019 | 24.84 | 25.26 | 24.75 | 25.05 | 3,675,060 | -0.26(-1.04%) |
Feb 07, 2019 | 24.75 | 25.37 | 24.74 | 25.32 | 3,969,411 | +0.40(+1.59%) |
Feb 06, 2019 | 25.58 | 25.69 | 24.87 | 24.92 | 5,713,390 | -0.83(-3.22%) |
Feb 05, 2019 | 25.21 | 25.77 | 25.18 | 25.75 | 4,427,066 | +0.53(+2.09%) |
Feb 04, 2019 | 25.72 | 25.83 | 25.03 | 25.22 | 5,395,201 | -0.53(-2.05%) |
Feb 01, 2019 | 26.21 | 26.61 | 25.73 | 25.75 | 5,439,782 | -0.43(-1.65%) |
Jan 31, 2019 | 25.73 | 26.54 | 25.42 | 26.18 | 9,377,634 | +0.54(+2.09%) |
Jan 30, 2019 | 25.63 | 25.75 | 24.66 | 25.65 | 8,701,251 | -0.01(-0.04%) |
Jan 29, 2019 | 24.15 | 25.87 | 23.63 | 25.66 | 9,825,209 | +0.21(+0.81%) |
Jan 28, 2019 | 25.18 | 25.82 | 25.10 | 25.45 | 5,749,483 | +0.07(+0.26%) |
Jan 25, 2019 | 25.35 | 25.78 | 25.13 | 25.38 | 7,770,616 | +0.24(+0.97%) |
Jan 24, 2019 | 25.18 | 25.51 | 25.02 | 25.14 | 8,445,421 | -0.01(-0.04%) |
Jan 23, 2019 | 24.75 | 25.18 | 24.63 | 25.15 | 4,031,825 | +0.36(+1.44%) |
Jan 22, 2019 | 24.98 | 25.14 | 24.60 | 24.79 | 6,164,928 | -0.24(-0.98%) |
Jan 18, 2019 | 25.38 | 25.39 | 24.80 | 25.03 | 9,077,775 | -0.24(-0.97%) |
Jan 17, 2019 | 25.15 | 25.75 | 25.03 | 25.28 | 6,510,167 | -0.49(-1.90%) |
Jan 16, 2019 | 26.39 | 26.43 | 25.74 | 25.77 | 5,247,650 | -0.66(-2.49%) |
Jan 15, 2019 | 26.21 | 26.69 | 26.08 | 26.43 | 3,508,388 | +0.20(+0.75%) |
Jan 14, 2019 | 26.78 | 26.96 | 26.16 | 26.23 | 5,827,326 | -0.68(-2.52%) |
Jan 11, 2019 | 26.43 | 27.23 | 26.39 | 26.91 | 5,201,760 | -0.03(-0.11%) |
Jan 10, 2019 | 27.14 | 27.28 | 26.65 | 26.94 | 5,907,308 | -0.32(-1.17%) |
Jan 09, 2019 | 26.81 | 27.48 | 26.37 | 27.26 | 10,090,727 | +0.57(+2.15%) |
Jan 08, 2019 | 26.83 | 26.86 | 26.16 | 26.68 | 7,389,266 | +0.12(+0.46%) |
Jan 07, 2019 | 26.16 | 26.93 | 25.91 | 26.56 | 10,243,622 | +0.95(+3.71%) |
Jan 04, 2019 | 24.70 | 25.62 | 24.60 | 25.61 | 6,667,493 | +1.19(+4.86%) |
Jan 03, 2019 | 24.55 | 24.93 | 24.14 | 24.42 | 6,284,082 | -0.28(-1.14%) |