Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 26.50 | 26.67 | 25.86 | 25.95 | 2,659,722 | +0.07(+0.27%) |
Mar 28, 2019 | 25.40 | 26.02 | 25.22 | 25.88 | 3,013,056 | +0.15(+0.58%) |
Mar 27, 2019 | 25.67 | 26.10 | 25.24 | 25.74 | 3,384,956 | +0.11(+0.43%) |
Mar 26, 2019 | 26.05 | 26.47 | 25.44 | 25.63 | 3,724,515 | +0.27(+1.06%) |
Mar 25, 2019 | 25.38 | 25.46 | 24.60 | 25.36 | 2,930,373 | -0.06(-0.23%) |
Mar 22, 2019 | 26.82 | 26.87 | 25.09 | 25.42 | 5,589,666 | -1.78(-6.54%) |
Mar 21, 2019 | 26.55 | 27.24 | 26.30 | 27.20 | 4,030,871 | +0.66(+2.47%) |
Mar 20, 2019 | 24.42 | 26.84 | 24.29 | 26.54 | 8,231,798 | +2.12(+8.70%) |
Mar 19, 2019 | 25.35 | 25.52 | 24.17 | 24.42 | 5,937,665 | -0.72(-2.88%) |
Mar 18, 2019 | 25.38 | 25.61 | 24.94 | 25.14 | 5,458,106 | -0.20(-0.78%) |
Mar 15, 2019 | 24.62 | 25.39 | 24.43 | 25.34 | 22,279,502 | +0.31(+1.23%) |
Mar 14, 2019 | 25.30 | 25.80 | 24.79 | 25.03 | 5,859,840 | -0.31(-1.21%) |
Mar 13, 2019 | 24.89 | 25.55 | 24.51 | 25.34 | 9,227,742 | +1.80(+7.63%) |
Mar 12, 2019 | 23.33 | 24.00 | 23.19 | 23.54 | 3,852,718 | +0.44(+1.89%) |
Mar 11, 2019 | 22.75 | 23.22 | 22.51 | 23.10 | 3,447,674 | +0.72(+3.24%) |
Mar 08, 2019 | 22.84 | 22.89 | 22.01 | 22.38 | 3,647,751 | -1.30(-5.49%) |
Mar 07, 2019 | 24.46 | 24.59 | 23.48 | 23.68 | 3,545,735 | -0.59(-2.41%) |
Mar 06, 2019 | 24.69 | 24.98 | 24.19 | 24.27 | 3,576,690 | -0.73(-2.94%) |
Mar 05, 2019 | 25.42 | 25.61 | 24.57 | 25.00 | 4,343,309 | -0.34(-1.33%) |
Mar 04, 2019 | 25.23 | 25.84 | 24.87 | 25.34 | 4,504,263 | +0.47(+1.88%) |
Mar 01, 2019 | 24.44 | 25.47 | 24.40 | 24.87 | 4,752,410 | +0.68(+2.79%) |
Feb 28, 2019 | 25.06 | 25.09 | 23.91 | 24.20 | 5,438,630 | -0.64(-2.56%) |
Feb 27, 2019 | 24.87 | 26.27 | 24.09 | 24.83 | 12,909,666 | -3.10(-11.09%) |
Feb 26, 2019 | 28.10 | 28.84 | 27.83 | 27.93 | 5,059,289 | -0.21(-0.74%) |
Feb 25, 2019 | 28.52 | 29.10 | 28.11 | 28.14 | 3,535,724 | -0.72(-2.51%) |
Feb 22, 2019 | 29.29 | 29.61 | 28.62 | 28.86 | 3,213,461 | +0.00(+0.00%) |
Feb 21, 2019 | 29.49 | 29.67 | 28.62 | 28.86 | 3,250,728 | -0.79(-2.68%) |
Feb 20, 2019 | 29.12 | 29.88 | 28.75 | 29.66 | 3,252,453 | +0.58(+1.98%) |
Feb 19, 2019 | 28.98 | 29.30 | 28.58 | 29.08 | 3,208,831 | -0.07(-0.24%) |
Feb 15, 2019 | 29.08 | 29.54 | 28.83 | 29.15 | 3,840,019 | +0.71(+2.51%) |
Feb 14, 2019 | 27.30 | 28.59 | 27.09 | 28.44 | 3,506,557 | +0.91(+3.32%) |
Feb 13, 2019 | 27.26 | 28.09 | 27.21 | 27.52 | 3,170,412 | +0.47(+1.72%) |
Feb 12, 2019 | 27.56 | 27.94 | 27.05 | 27.06 | 3,422,452 | +0.58(+2.17%) |
Feb 11, 2019 | 25.55 | 26.61 | 25.15 | 26.48 | 4,375,106 | +0.29(+1.10%) |
Feb 08, 2019 | 26.57 | 26.78 | 25.40 | 26.19 | 4,371,802 | -0.57(-2.12%) |
Feb 07, 2019 | 28.27 | 28.55 | 26.29 | 26.76 | 4,332,499 | -1.84(-6.42%) |
Feb 06, 2019 | 28.30 | 29.40 | 27.95 | 28.60 | 3,581,908 | +0.05(+0.17%) |
Feb 05, 2019 | 29.75 | 30.16 | 28.50 | 28.55 | 3,516,163 | -1.31(-4.39%) |
Feb 04, 2019 | 28.62 | 29.96 | 28.57 | 29.86 | 3,126,034 | +0.71(+2.45%) |
Feb 01, 2019 | 28.61 | 29.62 | 28.57 | 29.14 | 2,597,882 | +0.71(+2.51%) |
Jan 31, 2019 | 29.34 | 29.82 | 28.26 | 28.43 | 4,365,964 | -0.81(-2.78%) |
Jan 30, 2019 | 28.36 | 29.26 | 27.90 | 29.24 | 3,111,455 | +1.39(+4.99%) |
Jan 29, 2019 | 28.48 | 28.71 | 27.84 | 27.85 | 3,127,807 | -0.11(-0.39%) |
Jan 28, 2019 | 27.40 | 27.99 | 27.07 | 27.96 | 4,096,345 | -0.40(-1.40%) |
Jan 25, 2019 | 27.46 | 28.55 | 27.42 | 28.36 | 3,698,613 | +1.19(+4.39%) |
Jan 24, 2019 | 26.10 | 27.38 | 26.06 | 27.17 | 3,747,020 | +0.95(+3.64%) |
Jan 23, 2019 | 27.49 | 27.69 | 25.99 | 26.21 | 4,689,336 | -0.93(-3.44%) |
Jan 22, 2019 | 28.98 | 28.98 | 26.89 | 27.15 | 4,400,460 | -2.45(-8.29%) |
Jan 18, 2019 | 29.29 | 29.80 | 28.97 | 29.60 | 3,655,506 | +0.70(+2.44%) |
Jan 17, 2019 | 28.16 | 29.11 | 27.92 | 28.89 | 2,529,623 | +0.28(+0.97%) |
Jan 16, 2019 | 28.56 | 29.04 | 28.14 | 28.61 | 2,637,468 | -0.01(-0.03%) |
Jan 15, 2019 | 28.01 | 28.77 | 27.95 | 28.62 | 3,384,641 | +0.95(+3.44%) |
Jan 14, 2019 | 26.61 | 28.08 | 26.56 | 27.67 | 3,918,001 | +0.40(+1.46%) |
Jan 11, 2019 | 27.80 | 27.97 | 27.10 | 27.27 | 3,768,711 | -1.19(-4.19%) |
Jan 10, 2019 | 27.79 | 28.52 | 27.27 | 28.47 | 5,241,509 | +0.04(+0.14%) |
Jan 09, 2019 | 27.65 | 28.76 | 27.26 | 28.43 | 5,878,422 | +1.44(+5.33%) |
Jan 08, 2019 | 27.11 | 27.35 | 26.09 | 26.99 | 5,715,476 | +0.53(+1.99%) |
Jan 07, 2019 | 24.72 | 26.58 | 24.52 | 26.46 | 8,934,369 | +1.87(+7.59%) |
Jan 04, 2019 | 23.49 | 24.92 | 23.32 | 24.59 | 8,038,891 | +1.96(+8.64%) |
Jan 03, 2019 | 22.40 | 23.51 | 21.80 | 22.64 | 5,618,502 | +0.11(+0.48%) |