Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 25.19 | 25.38 | 25.05 | 25.21 | 2,302,800 | +0.06(+0.24%) |
Mar 28, 2019 | 25.26 | 25.32 | 25.00 | 25.15 | 1,386,523 | -0.04(-0.16%) |
Mar 27, 2019 | 25.17 | 25.38 | 25.02 | 25.19 | 1,743,703 | +0.10(+0.40%) |
Mar 26, 2019 | 24.94 | 25.18 | 24.88 | 25.09 | 1,298,530 | +0.29(+1.17%) |
Mar 25, 2019 | 24.81 | 25.08 | 24.72 | 24.80 | 1,624,956 | -0.08(-0.32%) |
Mar 22, 2019 | 25.61 | 25.61 | 24.79 | 24.88 | 2,304,300 | -0.96(-3.72%) |
Mar 21, 2019 | 25.52 | 25.89 | 25.46 | 25.84 | 1,455,956 | +0.22(+0.86%) |
Mar 20, 2019 | 25.78 | 25.91 | 25.49 | 25.62 | 925,405 | -0.17(-0.66%) |
Mar 19, 2019 | 26.23 | 26.32 | 25.72 | 25.79 | 1,282,131 | -0.32(-1.23%) |
Mar 18, 2019 | 26.02 | 26.13 | 25.80 | 26.11 | 1,197,678 | +0.15(+0.58%) |
Mar 15, 2019 | 26.14 | 26.28 | 25.89 | 25.96 | 1,796,600 | -0.13(-0.50%) |
Mar 14, 2019 | 26.43 | 26.51 | 26.03 | 26.09 | 1,310,577 | -0.39(-1.47%) |
Mar 13, 2019 | 26.33 | 26.53 | 26.33 | 26.48 | 1,536,452 | +0.23(+0.88%) |
Mar 12, 2019 | 26.47 | 26.52 | 26.20 | 26.25 | 1,375,276 | -0.14(-0.53%) |
Mar 11, 2019 | 25.98 | 26.46 | 25.97 | 26.39 | 1,004,326 | +0.46(+1.77%) |
Mar 08, 2019 | 25.73 | 25.99 | 25.58 | 25.93 | 1,291,400 | +0.06(+0.23%) |
Mar 07, 2019 | 26.36 | 26.49 | 25.80 | 25.87 | 1,783,962 | -0.57(-2.16%) |
Mar 06, 2019 | 26.52 | 26.70 | 26.00 | 26.44 | 1,751,834 | -0.04(-0.15%) |
Mar 05, 2019 | 26.89 | 26.94 | 26.42 | 26.48 | 2,688,336 | -0.45(-1.67%) |
Mar 04, 2019 | 27.01 | 27.19 | 26.55 | 26.93 | 1,893,492 | -0.05(-0.19%) |
Mar 01, 2019 | 26.87 | 27.11 | 26.67 | 26.98 | 1,384,100 | +0.25(+0.94%) |
Feb 28, 2019 | 27.15 | 27.15 | 26.58 | 26.73 | 1,548,595 | -0.39(-1.44%) |
Feb 27, 2019 | 26.77 | 27.26 | 26.69 | 27.12 | 1,251,461 | +0.24(+0.89%) |
Feb 26, 2019 | 27.00 | 27.05 | 26.87 | 26.88 | 2,487,605 | -0.13(-0.48%) |
Feb 25, 2019 | 27.07 | 27.27 | 26.84 | 27.01 | 3,238,582 | -0.04(-0.15%) |
Feb 22, 2019 | 27.15 | 27.29 | 27.00 | 27.05 | 1,363,600 | +0.06(+0.22%) |
Feb 21, 2019 | 26.94 | 27.05 | 26.86 | 26.99 | 1,031,621 | +0.07(+0.26%) |
Feb 20, 2019 | 26.75 | 27.12 | 26.68 | 26.92 | 1,933,793 | +0.16(+0.60%) |
Feb 19, 2019 | 26.50 | 26.97 | 26.46 | 26.76 | 1,727,769 | +0.08(+0.30%) |
Feb 15, 2019 | 26.66 | 26.69 | 26.42 | 26.68 | 1,118,200 | +0.21(+0.79%) |
Feb 14, 2019 | 26.62 | 26.78 | 26.43 | 26.47 | 1,367,965 | -0.33(-1.23%) |
Feb 13, 2019 | 27.15 | 27.24 | 26.72 | 26.80 | 1,767,926 | -0.24(-0.89%) |
Feb 12, 2019 | 26.62 | 27.09 | 26.60 | 27.04 | 1,781,874 | +0.62(+2.35%) |
Feb 11, 2019 | 26.11 | 26.49 | 26.02 | 26.42 | 1,737,943 | +0.38(+1.46%) |
Feb 08, 2019 | 25.75 | 26.10 | 25.61 | 26.04 | 2,000,300 | +0.14(+0.54%) |
Feb 07, 2019 | 26.09 | 26.20 | 25.81 | 25.90 | 1,997,191 | -0.34(-1.30%) |
Feb 06, 2019 | 26.18 | 26.55 | 26.06 | 26.24 | 3,755,469 | -0.02(-0.08%) |
Feb 05, 2019 | 25.81 | 26.28 | 25.81 | 26.26 | 2,494,155 | +0.46(+1.78%) |
Feb 04, 2019 | 25.91 | 26.08 | 25.75 | 25.80 | 2,070,165 | -0.04(-0.15%) |
Feb 01, 2019 | 25.60 | 26.16 | 25.60 | 25.84 | 2,168,900 | +0.22(+0.86%) |
Jan 31, 2019 | 25.61 | 25.93 | 25.29 | 25.62 | 2,576,975 | -0.04(-0.16%) |
Jan 30, 2019 | 25.87 | 26.45 | 25.61 | 25.66 | 3,963,344 | +0.12(+0.47%) |
Jan 29, 2019 | 25.56 | 25.75 | 25.35 | 25.54 | 3,790,718 | -0.06(-0.23%) |
Jan 28, 2019 | 25.40 | 25.60 | 25.15 | 25.60 | 2,383,482 | +0.05(+0.20%) |
Jan 25, 2019 | 25.62 | 25.90 | 25.52 | 25.55 | 1,524,600 | +0.17(+0.67%) |
Jan 24, 2019 | 25.05 | 25.61 | 24.99 | 25.38 | 2,245,566 | +0.40(+1.60%) |
Jan 23, 2019 | 25.29 | 25.40 | 24.88 | 24.98 | 1,605,640 | -0.26(-1.03%) |
Jan 22, 2019 | 25.54 | 25.67 | 24.95 | 25.24 | 1,590,033 | -0.33(-1.29%) |
Jan 18, 2019 | 25.42 | 25.73 | 25.40 | 25.57 | 1,349,500 | +0.36(+1.43%) |
Jan 17, 2019 | 24.84 | 25.23 | 24.59 | 25.21 | 1,665,817 | +0.34(+1.37%) |
Jan 16, 2019 | 24.24 | 24.89 | 24.18 | 24.87 | 1,662,192 | +0.66(+2.73%) |
Jan 15, 2019 | 24.54 | 24.82 | 24.06 | 24.21 | 1,800,797 | -0.58(-2.34%) |
Jan 14, 2019 | 24.69 | 25.00 | 24.61 | 24.79 | 1,239,613 | -0.17(-0.68%) |
Jan 11, 2019 | 24.80 | 25.17 | 24.73 | 24.96 | 1,753,400 | -0.06(-0.24%) |
Jan 10, 2019 | 24.86 | 25.17 | 24.74 | 25.02 | 1,644,754 | +0.04(+0.16%) |
Jan 09, 2019 | 24.48 | 25.09 | 24.45 | 24.98 | 1,423,979 | +0.40(+1.63%) |
Jan 08, 2019 | 24.68 | 25.08 | 24.25 | 24.58 | 2,357,903 | +0.66(+2.76%) |
Jan 07, 2019 | 23.79 | 24.23 | 23.62 | 23.92 | 1,437,133 | +0.11(+0.46%) |
Jan 04, 2019 | 23.10 | 23.93 | 23.05 | 23.81 | 1,798,200 | +0.88(+3.84%) |
Jan 03, 2019 | 23.44 | 23.47 | 22.73 | 22.93 | 1,177,376 | -0.69(-2.92%) |