Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 26.26 | 26.28 | 25.99 | 26.16 | 2,304,830 | -0.06(-0.22%) |
Mar 28, 2019 | 25.87 | 26.27 | 25.87 | 26.22 | 1,493,420 | +0.30(+1.15%) |
Mar 27, 2019 | 26.09 | 26.21 | 25.87 | 25.92 | 1,763,985 | -0.19(-0.74%) |
Mar 26, 2019 | 26.13 | 26.23 | 26.00 | 26.12 | 1,660,863 | -0.01(-0.03%) |
Mar 25, 2019 | 25.96 | 26.17 | 25.86 | 26.12 | 1,952,409 | +0.17(+0.65%) |
Mar 22, 2019 | 25.91 | 26.20 | 25.83 | 25.96 | 2,225,768 | +0.10(+0.38%) |
Mar 21, 2019 | 25.83 | 26.00 | 25.64 | 25.86 | 2,186,923 | +0.39(+1.52%) |
Mar 20, 2019 | 25.13 | 25.60 | 24.88 | 25.47 | 3,134,594 | +0.36(+1.42%) |
Mar 19, 2019 | 25.20 | 25.23 | 25.02 | 25.11 | 1,662,079 | -0.05(-0.19%) |
Mar 18, 2019 | 25.37 | 25.41 | 24.99 | 25.16 | 1,576,359 | -0.22(-0.86%) |
Mar 15, 2019 | 25.54 | 25.54 | 25.32 | 25.38 | 2,269,054 | -0.08(-0.32%) |
Mar 14, 2019 | 25.38 | 25.52 | 25.24 | 25.46 | 1,871,385 | +0.14(+0.54%) |
Mar 13, 2019 | 25.27 | 25.50 | 25.11 | 25.32 | 1,525,640 | +0.13(+0.51%) |
Mar 12, 2019 | 25.15 | 25.32 | 25.11 | 25.20 | 1,176,093 | +0.11(+0.42%) |
Mar 11, 2019 | 24.69 | 25.10 | 24.69 | 25.09 | 1,054,466 | +0.35(+1.41%) |
Mar 08, 2019 | 24.64 | 24.86 | 24.52 | 24.74 | 1,305,383 | +0.16(+0.66%) |
Mar 07, 2019 | 24.73 | 24.88 | 24.52 | 24.58 | 1,524,435 | -0.06(-0.26%) |
Mar 06, 2019 | 24.86 | 24.97 | 24.65 | 24.65 | 1,550,158 | -0.22(-0.88%) |
Mar 05, 2019 | 24.73 | 25.00 | 24.73 | 24.86 | 1,878,503 | +0.06(+0.26%) |
Mar 04, 2019 | 24.68 | 24.86 | 24.43 | 24.80 | 1,585,763 | +0.20(+0.82%) |
Mar 01, 2019 | 24.73 | 24.73 | 24.19 | 24.60 | 1,940,575 | -0.18(-0.72%) |
Feb 28, 2019 | 24.42 | 25.12 | 24.35 | 24.77 | 2,577,296 | +0.32(+1.29%) |
Feb 27, 2019 | 24.37 | 24.73 | 24.19 | 24.46 | 2,833,617 | +0.02(+0.07%) |
Feb 26, 2019 | 24.33 | 24.56 | 24.26 | 24.44 | 2,064,063 | +0.11(+0.43%) |
Feb 25, 2019 | 24.36 | 24.44 | 24.00 | 24.34 | 2,649,700 | -0.10(-0.40%) |
Feb 22, 2019 | 23.97 | 24.67 | 23.66 | 24.44 | 2,056,829 | +0.50(+2.09%) |
Feb 21, 2019 | 24.55 | 24.55 | 23.74 | 23.93 | 4,040,644 | -0.71(-2.89%) |
Feb 20, 2019 | 25.15 | 25.15 | 24.58 | 24.65 | 1,765,811 | -0.61(-2.43%) |
Feb 19, 2019 | 25.26 | 25.29 | 25.15 | 25.26 | 1,347,393 | +0.02(+0.10%) |
Feb 15, 2019 | 25.21 | 25.25 | 25.09 | 25.24 | 1,391,832 | +0.06(+0.26%) |
Feb 14, 2019 | 25.19 | 25.24 | 24.97 | 25.17 | 1,284,291 | +0.06(+0.26%) |
Feb 13, 2019 | 24.90 | 25.14 | 24.82 | 25.11 | 1,017,525 | +0.14(+0.55%) |
Feb 12, 2019 | 25.21 | 25.24 | 24.79 | 24.97 | 1,586,917 | -0.25(-0.99%) |
Feb 11, 2019 | 25.27 | 25.41 | 25.16 | 25.22 | 2,364,806 | -0.12(-0.48%) |
Feb 08, 2019 | 25.28 | 25.52 | 25.20 | 25.34 | 2,168,878 | +0.11(+0.42%) |
Feb 07, 2019 | 24.90 | 25.31 | 24.82 | 25.24 | 1,351,474 | +0.31(+1.23%) |
Feb 06, 2019 | 24.86 | 24.94 | 24.73 | 24.93 | 1,854,165 | +0.06(+0.26%) |
Feb 05, 2019 | 24.78 | 24.88 | 24.57 | 24.86 | 1,253,800 | +0.13(+0.52%) |
Feb 04, 2019 | 24.60 | 24.73 | 24.40 | 24.73 | 1,016,952 | +0.07(+0.30%) |
Feb 01, 2019 | 24.98 | 25.12 | 24.37 | 24.66 | 1,581,796 | -0.36(-1.45%) |
Jan 31, 2019 | 24.73 | 25.05 | 24.60 | 25.03 | 1,838,975 | +0.27(+1.08%) |
Jan 30, 2019 | 24.65 | 25.04 | 24.65 | 24.76 | 2,151,744 | +0.01(+0.03%) |
Jan 29, 2019 | 24.22 | 24.75 | 24.11 | 24.75 | 2,217,548 | +0.57(+2.34%) |
Jan 28, 2019 | 23.81 | 24.26 | 23.69 | 24.18 | 1,683,531 | +0.35(+1.46%) |
Jan 25, 2019 | 23.55 | 23.84 | 23.49 | 23.84 | 1,009,801 | +0.31(+1.31%) |
Jan 24, 2019 | 23.55 | 23.63 | 23.40 | 23.53 | 890,767 | +0.02(+0.10%) |
Jan 23, 2019 | 23.59 | 23.67 | 23.22 | 23.51 | 1,472,117 | -0.10(-0.41%) |
Jan 22, 2019 | 23.69 | 23.77 | 23.41 | 23.60 | 1,350,996 | -0.05(-0.21%) |
Jan 18, 2019 | 23.73 | 23.87 | 23.61 | 23.65 | 1,228,705 | -0.13(-0.54%) |
Jan 17, 2019 | 23.72 | 23.93 | 23.57 | 23.78 | 1,142,985 | -0.01(-0.03%) |
Jan 16, 2019 | 23.64 | 23.89 | 23.57 | 23.79 | 1,187,388 | +0.00(+0.00%) |
Jan 15, 2019 | 23.30 | 23.87 | 23.26 | 23.79 | 1,501,009 | +0.53(+2.26%) |
Jan 14, 2019 | 23.21 | 23.61 | 23.10 | 23.26 | 2,056,191 | +0.06(+0.24%) |
Jan 11, 2019 | 23.35 | 23.42 | 23.08 | 23.21 | 1,314,782 | -0.07(-0.31%) |
Jan 10, 2019 | 22.98 | 23.36 | 22.91 | 23.28 | 2,553,434 | +0.34(+1.48%) |
Jan 09, 2019 | 23.02 | 23.32 | 22.71 | 22.94 | 2,454,587 | -0.43(-1.83%) |
Jan 08, 2019 | 22.78 | 23.40 | 22.78 | 23.37 | 2,330,174 | +0.61(+2.66%) |
Jan 07, 2019 | 22.82 | 23.03 | 22.70 | 22.76 | 2,358,615 | +0.02(+0.07%) |
Jan 04, 2019 | 22.94 | 23.21 | 22.71 | 22.75 | 1,731,442 | -0.19(-0.81%) |
Jan 03, 2019 | 22.70 | 23.22 | 22.70 | 22.93 | 1,562,055 | +0.23(+1.03%) |