Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 27.34 | 27.41 | 27.06 | 27.22 | 988,226 | +0.05(+0.17%) |
Mar 28, 2019 | 26.81 | 27.22 | 26.75 | 27.17 | 960,413 | +0.34(+1.26%) |
Mar 27, 2019 | 26.50 | 26.87 | 26.50 | 26.83 | 968,330 | +0.26(+0.99%) |
Mar 26, 2019 | 26.38 | 26.80 | 26.32 | 26.57 | 788,974 | +0.34(+1.31%) |
Mar 25, 2019 | 26.25 | 26.36 | 25.93 | 26.23 | 1,523,957 | -0.02(-0.08%) |
Mar 22, 2019 | 26.83 | 26.83 | 26.17 | 26.25 | 977,170 | -0.73(-2.72%) |
Mar 21, 2019 | 26.60 | 27.01 | 26.60 | 26.98 | 1,008,234 | +0.34(+1.26%) |
Mar 20, 2019 | 26.59 | 26.96 | 26.26 | 26.64 | 1,039,249 | -0.07(-0.25%) |
Mar 19, 2019 | 26.87 | 27.01 | 26.68 | 26.71 | 827,906 | -0.16(-0.59%) |
Mar 18, 2019 | 26.74 | 27.01 | 26.71 | 26.87 | 654,739 | +0.05(+0.20%) |
Mar 15, 2019 | 26.69 | 26.93 | 26.66 | 26.81 | 1,393,664 | +0.13(+0.47%) |
Mar 14, 2019 | 26.48 | 26.79 | 26.41 | 26.69 | 1,017,347 | +0.21(+0.80%) |
Mar 13, 2019 | 26.60 | 26.65 | 26.27 | 26.48 | 1,075,458 | -0.06(-0.22%) |
Mar 12, 2019 | 26.56 | 26.60 | 26.36 | 26.54 | 838,571 | -0.02(-0.07%) |
Mar 11, 2019 | 26.25 | 26.61 | 26.05 | 26.56 | 1,117,185 | +0.35(+1.34%) |
Mar 08, 2019 | 25.88 | 26.22 | 25.84 | 26.21 | 1,293,554 | +0.28(+1.10%) |
Mar 07, 2019 | 26.17 | 26.27 | 25.88 | 25.92 | 1,529,854 | -0.28(-1.06%) |
Mar 06, 2019 | 26.41 | 26.58 | 26.09 | 26.20 | 1,176,887 | -0.24(-0.92%) |
Mar 05, 2019 | 26.65 | 26.73 | 26.38 | 26.44 | 1,292,109 | -0.20(-0.77%) |
Mar 04, 2019 | 26.34 | 26.71 | 26.31 | 26.65 | 1,507,120 | +0.30(+1.13%) |
Mar 01, 2019 | 26.53 | 26.67 | 26.00 | 26.35 | 1,413,807 | +0.01(+0.05%) |
Feb 28, 2019 | 26.69 | 26.69 | 26.25 | 26.34 | 1,929,847 | -0.32(-1.18%) |
Feb 27, 2019 | 26.33 | 26.71 | 26.25 | 26.65 | 1,345,231 | +0.27(+1.03%) |
Feb 26, 2019 | 26.52 | 26.73 | 26.36 | 26.38 | 1,455,935 | -0.14(-0.51%) |
Feb 25, 2019 | 26.21 | 26.58 | 26.09 | 26.52 | 1,634,617 | +0.47(+1.81%) |
Feb 22, 2019 | 25.77 | 26.15 | 25.33 | 26.05 | 2,852,391 | +0.55(+2.17%) |
Feb 21, 2019 | 25.69 | 26.02 | 24.99 | 25.49 | 5,472,193 | -2.34(-8.40%) |
Feb 20, 2019 | 27.83 | 27.99 | 27.70 | 27.83 | 1,628,924 | -0.11(-0.39%) |
Feb 19, 2019 | 27.96 | 28.17 | 27.92 | 27.94 | 1,004,663 | -0.19(-0.66%) |
Feb 15, 2019 | 28.08 | 28.23 | 27.87 | 28.13 | 645,525 | +0.08(+0.28%) |
Feb 14, 2019 | 27.72 | 28.10 | 27.70 | 28.05 | 1,005,883 | +0.25(+0.90%) |
Feb 13, 2019 | 27.79 | 27.95 | 27.66 | 27.80 | 1,144,181 | +0.01(+0.05%) |
Feb 12, 2019 | 27.68 | 27.95 | 27.40 | 27.79 | 1,503,453 | +0.28(+1.03%) |
Feb 11, 2019 | 27.17 | 27.63 | 27.11 | 27.50 | 750,289 | +0.36(+1.33%) |
Feb 08, 2019 | 27.32 | 27.44 | 26.96 | 27.14 | 691,634 | -0.30(-1.10%) |
Feb 07, 2019 | 27.67 | 27.76 | 26.92 | 27.45 | 951,507 | -0.35(-1.27%) |
Feb 06, 2019 | 27.74 | 27.97 | 27.63 | 27.80 | 793,735 | +0.06(+0.21%) |
Feb 05, 2019 | 27.67 | 27.92 | 27.65 | 27.74 | 779,791 | +0.08(+0.28%) |
Feb 04, 2019 | 27.81 | 27.83 | 27.39 | 27.67 | 686,162 | -0.17(-0.60%) |
Feb 01, 2019 | 27.81 | 28.05 | 27.70 | 27.83 | 613,854 | +0.03(+0.09%) |
Jan 31, 2019 | 27.84 | 28.10 | 27.50 | 27.81 | 1,559,782 | +0.10(+0.35%) |
Jan 30, 2019 | 27.05 | 28.02 | 27.05 | 27.71 | 1,871,055 | +0.68(+2.53%) |
Jan 29, 2019 | 26.92 | 27.05 | 26.76 | 27.03 | 1,055,291 | +0.28(+1.04%) |
Jan 28, 2019 | 26.73 | 26.80 | 26.55 | 26.75 | 1,175,945 | -0.09(-0.34%) |
Jan 25, 2019 | 26.89 | 27.05 | 26.73 | 26.84 | 1,144,030 | -0.02(-0.07%) |
Jan 24, 2019 | 26.60 | 26.98 | 26.31 | 26.86 | 1,059,298 | +0.55(+2.11%) |
Jan 23, 2019 | 26.52 | 26.52 | 26.09 | 26.31 | 530,458 | -0.17(-0.66%) |
Jan 22, 2019 | 26.82 | 26.87 | 26.22 | 26.48 | 967,569 | -0.39(-1.46%) |
Jan 18, 2019 | 26.74 | 27.02 | 26.56 | 26.87 | 691,479 | +0.26(+0.97%) |
Jan 17, 2019 | 26.28 | 26.81 | 26.24 | 26.62 | 676,022 | +0.32(+1.23%) |
Jan 16, 2019 | 26.34 | 26.45 | 26.20 | 26.29 | 647,117 | -0.05(-0.20%) |
Jan 15, 2019 | 26.13 | 26.60 | 26.13 | 26.34 | 760,996 | +0.17(+0.66%) |
Jan 14, 2019 | 25.93 | 26.36 | 25.84 | 26.17 | 685,002 | +0.06(+0.22%) |
Jan 11, 2019 | 26.07 | 26.28 | 25.83 | 26.11 | 596,777 | +0.05(+0.17%) |
Jan 10, 2019 | 25.71 | 26.13 | 25.54 | 26.07 | 837,115 | +0.26(+1.02%) |
Jan 09, 2019 | 25.82 | 25.93 | 25.58 | 25.80 | 863,397 | +0.14(+0.53%) |
Jan 08, 2019 | 25.89 | 26.16 | 25.50 | 25.67 | 1,187,129 | -0.12(-0.47%) |
Jan 07, 2019 | 24.80 | 26.22 | 24.76 | 25.79 | 1,559,461 | +1.03(+4.16%) |
Jan 04, 2019 | 24.28 | 24.98 | 24.28 | 24.76 | 1,111,273 | +0.74(+3.08%) |
Jan 03, 2019 | 24.14 | 24.46 | 23.68 | 24.02 | 664,414 | -0.15(-0.61%) |