Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 26.18 | 26.26 | 26.03 | 26.11 | 1,984,453 | -0.04(-0.17%) |
Mar 28, 2019 | 25.92 | 26.19 | 25.79 | 26.15 | 920,436 | +0.30(+1.16%) |
Mar 27, 2019 | 25.72 | 25.92 | 25.65 | 25.85 | 1,354,798 | +0.14(+0.54%) |
Mar 26, 2019 | 25.51 | 25.77 | 25.44 | 25.71 | 1,083,844 | +0.26(+1.04%) |
Mar 25, 2019 | 25.31 | 25.61 | 25.23 | 25.45 | 1,495,349 | +0.12(+0.47%) |
Mar 22, 2019 | 25.68 | 25.72 | 25.32 | 25.33 | 1,060,384 | -0.45(-1.73%) |
Mar 21, 2019 | 25.39 | 25.81 | 25.35 | 25.77 | 790,779 | +0.34(+1.33%) |
Mar 20, 2019 | 25.54 | 25.57 | 25.26 | 25.43 | 1,584,827 | -0.18(-0.69%) |
Mar 19, 2019 | 25.75 | 25.79 | 25.52 | 25.61 | 1,292,718 | -0.10(-0.39%) |
Mar 18, 2019 | 25.40 | 25.73 | 25.40 | 25.71 | 1,224,945 | +0.33(+1.31%) |
Mar 15, 2019 | 25.49 | 25.70 | 25.31 | 25.38 | 3,275,377 | -0.35(-1.37%) |
Mar 14, 2019 | 25.73 | 25.84 | 25.55 | 25.73 | 1,749,898 | -0.02(-0.07%) |
Mar 13, 2019 | 25.65 | 25.78 | 25.54 | 25.75 | 1,470,152 | +0.23(+0.91%) |
Mar 12, 2019 | 25.59 | 25.65 | 25.44 | 25.52 | 1,595,537 | -0.01(-0.05%) |
Mar 11, 2019 | 25.18 | 25.56 | 25.17 | 25.53 | 3,164,752 | +0.37(+1.47%) |
Mar 08, 2019 | 24.94 | 25.16 | 24.88 | 25.16 | 1,282,154 | +0.09(+0.35%) |
Mar 07, 2019 | 25.15 | 25.21 | 25.00 | 25.07 | 1,898,950 | -0.15(-0.60%) |
Mar 06, 2019 | 25.21 | 25.37 | 25.11 | 25.22 | 1,376,465 | -0.03(-0.12%) |
Mar 05, 2019 | 25.25 | 25.45 | 25.24 | 25.25 | 1,456,717 | -0.03(-0.10%) |
Mar 04, 2019 | 25.11 | 25.33 | 24.92 | 25.28 | 2,461,705 | +0.33(+1.31%) |
Mar 01, 2019 | 25.06 | 25.07 | 24.76 | 24.95 | 1,717,883 | +0.08(+0.30%) |
Feb 28, 2019 | 24.64 | 24.91 | 24.54 | 24.88 | 1,740,439 | +0.23(+0.94%) |
Feb 27, 2019 | 24.47 | 24.71 | 24.39 | 24.64 | 875,835 | +0.08(+0.33%) |
Feb 26, 2019 | 24.58 | 24.88 | 24.54 | 24.56 | 1,368,351 | -0.01(-0.03%) |
Feb 25, 2019 | 24.69 | 24.90 | 24.56 | 24.57 | 2,027,872 | -0.16(-0.66%) |
Feb 22, 2019 | 24.86 | 24.93 | 24.71 | 24.73 | 2,296,941 | -0.12(-0.48%) |
Feb 21, 2019 | 24.67 | 24.91 | 24.49 | 24.85 | 1,258,761 | +0.17(+0.69%) |
Feb 20, 2019 | 24.91 | 24.95 | 24.54 | 24.68 | 1,690,154 | -0.23(-0.91%) |
Feb 19, 2019 | 25.17 | 25.18 | 24.73 | 24.91 | 2,271,838 | -0.25(-1.00%) |
Feb 15, 2019 | 25.11 | 25.32 | 25.05 | 25.16 | 6,602,410 | +0.27(+1.08%) |
Feb 14, 2019 | 24.51 | 24.95 | 24.51 | 24.89 | 2,643,870 | +0.19(+0.79%) |
Feb 13, 2019 | 24.49 | 24.72 | 24.45 | 24.69 | 3,005,093 | +0.24(+1.00%) |
Feb 12, 2019 | 24.13 | 24.47 | 24.12 | 24.45 | 2,270,886 | +0.44(+1.83%) |
Feb 11, 2019 | 23.81 | 24.04 | 23.78 | 24.01 | 2,640,093 | +0.26(+1.11%) |
Feb 08, 2019 | 23.45 | 23.75 | 23.40 | 23.75 | 1,738,609 | +0.22(+0.95%) |
Feb 07, 2019 | 23.22 | 23.55 | 23.19 | 23.52 | 1,465,171 | +0.13(+0.56%) |
Feb 06, 2019 | 23.52 | 23.55 | 23.25 | 23.39 | 1,296,655 | -0.16(-0.66%) |
Feb 05, 2019 | 23.15 | 23.57 | 23.05 | 23.55 | 2,002,801 | +0.46(+2.00%) |
Feb 04, 2019 | 23.37 | 23.41 | 23.01 | 23.09 | 2,683,489 | -0.32(-1.36%) |
Feb 01, 2019 | 23.39 | 23.62 | 23.22 | 23.41 | 3,591,993 | +0.11(+0.48%) |
Jan 31, 2019 | 23.17 | 23.46 | 23.09 | 23.29 | 2,291,158 | +0.13(+0.54%) |
Jan 30, 2019 | 23.11 | 23.29 | 22.81 | 23.17 | 2,899,677 | +0.07(+0.30%) |
Jan 29, 2019 | 23.48 | 23.51 | 23.06 | 23.10 | 1,774,558 | -0.27(-1.15%) |
Jan 28, 2019 | 23.66 | 23.78 | 23.22 | 23.37 | 1,715,873 | -0.48(-2.02%) |
Jan 25, 2019 | 23.78 | 24.20 | 23.62 | 23.85 | 3,240,100 | +0.22(+0.93%) |
Jan 24, 2019 | 23.18 | 23.64 | 22.77 | 23.63 | 3,974,296 | +0.36(+1.56%) |
Jan 23, 2019 | 22.70 | 23.27 | 21.94 | 23.27 | 9,568,829 | -0.75(-3.12%) |
Jan 22, 2019 | 24.24 | 24.46 | 23.77 | 24.02 | 3,455,616 | -0.18(-0.72%) |
Jan 18, 2019 | 23.77 | 24.27 | 23.76 | 24.19 | 1,693,274 | +0.49(+2.06%) |
Jan 17, 2019 | 23.78 | 24.04 | 23.56 | 23.71 | 1,515,080 | -0.16(-0.66%) |
Jan 16, 2019 | 24.11 | 24.21 | 23.70 | 23.86 | 2,326,878 | -0.28(-1.14%) |
Jan 15, 2019 | 24.11 | 24.24 | 23.89 | 24.14 | 1,057,765 | +0.14(+0.57%) |
Jan 14, 2019 | 23.77 | 24.04 | 23.55 | 24.00 | 2,454,699 | +0.04(+0.18%) |
Jan 11, 2019 | 24.08 | 24.23 | 23.87 | 23.96 | 1,212,199 | -0.23(-0.93%) |
Jan 10, 2019 | 23.77 | 24.20 | 23.64 | 24.18 | 1,309,940 | +0.41(+1.71%) |
Jan 09, 2019 | 23.47 | 23.87 | 23.27 | 23.77 | 1,671,994 | +0.47(+2.01%) |
Jan 08, 2019 | 23.12 | 23.36 | 22.72 | 23.31 | 1,909,341 | +0.41(+1.80%) |
Jan 07, 2019 | 22.77 | 23.15 | 22.77 | 22.89 | 1,348,146 | +0.06(+0.27%) |
Jan 04, 2019 | 22.38 | 22.90 | 22.22 | 22.83 | 1,043,048 | +0.72(+3.25%) |
Jan 03, 2019 | 22.30 | 22.39 | 21.80 | 22.11 | 1,822,694 | -0.26(-1.17%) |