Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 26.10 | 26.17 | 25.95 | 26.02 | 1,990,856 | -0.04(-0.17%) |
Mar 28, 2019 | 25.83 | 26.10 | 25.70 | 26.06 | 923,406 | +0.30(+1.16%) |
Mar 27, 2019 | 25.63 | 25.84 | 25.57 | 25.76 | 1,359,169 | +0.14(+0.54%) |
Mar 26, 2019 | 25.43 | 25.68 | 25.36 | 25.63 | 1,087,341 | +0.26(+1.04%) |
Mar 25, 2019 | 25.23 | 25.53 | 25.15 | 25.36 | 1,500,173 | +0.12(+0.47%) |
Mar 22, 2019 | 25.60 | 25.64 | 25.24 | 25.25 | 1,063,805 | -0.44(-1.73%) |
Mar 21, 2019 | 25.31 | 25.73 | 25.26 | 25.69 | 793,330 | +0.34(+1.33%) |
Mar 20, 2019 | 25.46 | 25.49 | 25.18 | 25.35 | 1,589,940 | -0.18(-0.69%) |
Mar 19, 2019 | 25.66 | 25.70 | 25.44 | 25.53 | 1,296,889 | -0.10(-0.39%) |
Mar 18, 2019 | 25.31 | 25.65 | 25.31 | 25.63 | 1,228,897 | +0.33(+1.31%) |
Mar 15, 2019 | 25.41 | 25.61 | 25.23 | 25.30 | 3,285,945 | -0.35(-1.37%) |
Mar 14, 2019 | 25.65 | 25.76 | 25.47 | 25.65 | 1,755,544 | -0.02(-0.07%) |
Mar 13, 2019 | 25.56 | 25.70 | 25.46 | 25.66 | 1,474,895 | +0.23(+0.91%) |
Mar 12, 2019 | 25.51 | 25.56 | 25.36 | 25.43 | 1,600,686 | -0.01(-0.05%) |
Mar 11, 2019 | 25.10 | 25.48 | 25.09 | 25.45 | 3,174,963 | +0.37(+1.47%) |
Mar 08, 2019 | 24.86 | 25.08 | 24.80 | 25.08 | 1,286,291 | +0.09(+0.35%) |
Mar 07, 2019 | 25.07 | 25.13 | 24.92 | 24.99 | 1,905,077 | -0.15(-0.60%) |
Mar 06, 2019 | 25.13 | 25.29 | 25.03 | 25.14 | 1,380,906 | -0.03(-0.12%) |
Mar 05, 2019 | 25.16 | 25.37 | 25.16 | 25.17 | 1,461,417 | -0.03(-0.10%) |
Mar 04, 2019 | 25.03 | 25.25 | 24.84 | 25.20 | 2,469,647 | +0.33(+1.31%) |
Mar 01, 2019 | 24.98 | 24.99 | 24.68 | 24.87 | 1,723,425 | +0.07(+0.30%) |
Feb 28, 2019 | 24.56 | 24.83 | 24.46 | 24.80 | 1,746,055 | +0.23(+0.94%) |
Feb 27, 2019 | 24.39 | 24.63 | 24.31 | 24.56 | 878,660 | +0.08(+0.33%) |
Feb 26, 2019 | 24.50 | 24.80 | 24.46 | 24.48 | 1,372,766 | -0.01(-0.03%) |
Feb 25, 2019 | 24.61 | 24.82 | 24.48 | 24.49 | 2,034,415 | -0.16(-0.66%) |
Feb 22, 2019 | 24.78 | 24.85 | 24.63 | 24.65 | 2,304,352 | -0.12(-0.48%) |
Feb 21, 2019 | 24.59 | 24.83 | 24.41 | 24.77 | 1,262,822 | +0.17(+0.69%) |
Feb 20, 2019 | 24.83 | 24.87 | 24.46 | 24.60 | 1,695,608 | -0.23(-0.91%) |
Feb 19, 2019 | 25.09 | 25.10 | 24.65 | 24.83 | 2,279,168 | -0.25(-1.00%) |
Feb 15, 2019 | 25.03 | 25.24 | 24.97 | 25.08 | 6,623,713 | +0.27(+1.08%) |
Feb 14, 2019 | 24.43 | 24.87 | 24.43 | 24.81 | 2,652,401 | +0.19(+0.79%) |
Feb 13, 2019 | 24.41 | 24.64 | 24.37 | 24.61 | 3,014,789 | +0.24(+1.00%) |
Feb 12, 2019 | 24.05 | 24.40 | 24.04 | 24.37 | 2,278,214 | +0.44(+1.83%) |
Feb 11, 2019 | 23.73 | 23.96 | 23.70 | 23.93 | 2,648,612 | +0.26(+1.11%) |
Feb 08, 2019 | 23.37 | 23.67 | 23.33 | 23.67 | 1,744,219 | +0.22(+0.95%) |
Feb 07, 2019 | 23.15 | 23.47 | 23.11 | 23.45 | 1,469,898 | +0.13(+0.56%) |
Feb 06, 2019 | 23.44 | 23.47 | 23.17 | 23.32 | 1,300,839 | -0.16(-0.66%) |
Feb 05, 2019 | 23.07 | 23.49 | 22.97 | 23.47 | 2,009,263 | +0.46(+2.01%) |
Feb 04, 2019 | 23.30 | 23.34 | 22.94 | 23.01 | 2,692,147 | -0.32(-1.36%) |
Feb 01, 2019 | 23.32 | 23.54 | 23.14 | 23.33 | 3,603,582 | +0.11(+0.48%) |
Jan 31, 2019 | 23.09 | 23.39 | 23.02 | 23.22 | 2,298,550 | +0.12(+0.54%) |
Jan 30, 2019 | 23.04 | 23.21 | 22.74 | 23.09 | 2,909,033 | +0.07(+0.30%) |
Jan 29, 2019 | 23.40 | 23.43 | 22.99 | 23.02 | 1,780,284 | -0.27(-1.15%) |
Jan 28, 2019 | 23.59 | 23.70 | 23.15 | 23.29 | 1,721,409 | -0.48(-2.02%) |
Jan 25, 2019 | 23.70 | 24.12 | 23.54 | 23.77 | 3,250,554 | +0.22(+0.93%) |
Jan 24, 2019 | 23.11 | 23.57 | 22.69 | 23.55 | 3,987,119 | +0.36(+1.56%) |
Jan 23, 2019 | 22.63 | 23.19 | 21.87 | 23.19 | 9,599,703 | -0.75(-3.13%) |
Jan 22, 2019 | 24.17 | 24.38 | 23.69 | 23.94 | 3,466,766 | -0.17(-0.72%) |
Jan 18, 2019 | 23.69 | 24.20 | 23.68 | 24.12 | 1,698,737 | +0.49(+2.06%) |
Jan 17, 2019 | 23.70 | 23.96 | 23.49 | 23.63 | 1,519,968 | -0.16(-0.66%) |
Jan 16, 2019 | 24.03 | 24.13 | 23.62 | 23.79 | 2,334,386 | -0.27(-1.14%) |
Jan 15, 2019 | 24.03 | 24.17 | 23.82 | 24.06 | 1,061,177 | +0.14(+0.57%) |
Jan 14, 2019 | 23.69 | 23.97 | 23.47 | 23.92 | 2,462,619 | +0.04(+0.18%) |
Jan 11, 2019 | 24.00 | 24.15 | 23.80 | 23.88 | 1,216,111 | -0.22(-0.93%) |
Jan 10, 2019 | 23.70 | 24.12 | 23.57 | 24.10 | 1,314,166 | +0.41(+1.71%) |
Jan 09, 2019 | 23.40 | 23.79 | 23.20 | 23.70 | 1,677,389 | +0.47(+2.01%) |
Jan 08, 2019 | 23.05 | 23.28 | 22.65 | 23.23 | 1,915,501 | +0.41(+1.80%) |
Jan 07, 2019 | 22.70 | 23.07 | 22.69 | 22.82 | 1,352,496 | +0.06(+0.27%) |
Jan 04, 2019 | 22.31 | 22.83 | 22.15 | 22.76 | 1,046,413 | +0.72(+3.25%) |
Jan 03, 2019 | 22.23 | 22.31 | 21.73 | 22.04 | 1,828,575 | -0.26(-1.17%) |