Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 27.29 | 27.29 | 27.04 | 27.08 | 1,282,243 | -0.12(-0.43%) |
Mar 28, 2019 | 26.99 | 27.24 | 26.80 | 27.20 | 948,349 | +0.28(+1.02%) |
Mar 27, 2019 | 27.42 | 27.42 | 26.89 | 26.92 | 1,634,383 | -0.39(-1.44%) |
Mar 26, 2019 | 27.10 | 27.32 | 27.05 | 27.32 | 542,135 | +0.31(+1.14%) |
Mar 25, 2019 | 27.05 | 27.21 | 26.84 | 27.01 | 937,190 | -0.06(-0.23%) |
Mar 22, 2019 | 27.31 | 27.50 | 27.06 | 27.07 | 606,294 | -0.24(-0.86%) |
Mar 21, 2019 | 26.77 | 27.52 | 26.62 | 27.31 | 891,577 | +0.51(+1.91%) |
Mar 20, 2019 | 26.58 | 26.92 | 26.46 | 26.80 | 782,594 | +0.17(+0.62%) |
Mar 19, 2019 | 26.69 | 26.81 | 26.56 | 26.63 | 743,998 | -0.09(-0.35%) |
Mar 18, 2019 | 26.82 | 26.99 | 26.56 | 26.73 | 853,418 | -0.09(-0.35%) |
Mar 15, 2019 | 27.02 | 27.02 | 26.70 | 26.82 | 1,476,079 | -0.10(-0.38%) |
Mar 14, 2019 | 26.77 | 26.95 | 26.65 | 26.92 | 809,392 | +0.12(+0.47%) |
Mar 13, 2019 | 26.73 | 26.89 | 26.73 | 26.80 | 744,823 | +0.17(+0.65%) |
Mar 12, 2019 | 26.50 | 26.73 | 26.38 | 26.63 | 758,626 | +0.20(+0.77%) |
Mar 11, 2019 | 26.16 | 26.44 | 26.06 | 26.42 | 801,554 | +0.44(+1.68%) |
Mar 08, 2019 | 25.82 | 26.01 | 25.82 | 25.99 | 317,141 | +0.11(+0.42%) |
Mar 07, 2019 | 26.03 | 26.25 | 25.77 | 25.88 | 1,099,821 | -0.13(-0.51%) |
Mar 06, 2019 | 26.13 | 26.25 | 25.98 | 26.01 | 599,646 | -0.10(-0.39%) |
Mar 05, 2019 | 26.00 | 26.34 | 25.84 | 26.11 | 811,493 | +0.02(+0.06%) |
Mar 04, 2019 | 26.03 | 26.13 | 25.81 | 26.09 | 1,092,879 | +0.10(+0.39%) |
Mar 01, 2019 | 26.00 | 26.12 | 25.64 | 25.99 | 1,213,766 | +0.05(+0.18%) |
Feb 28, 2019 | 25.70 | 26.29 | 25.63 | 25.95 | 1,343,592 | +0.17(+0.67%) |
Feb 27, 2019 | 25.86 | 25.91 | 25.59 | 25.77 | 856,491 | -0.20(-0.78%) |
Feb 26, 2019 | 26.24 | 26.24 | 25.96 | 25.98 | 1,097,422 | -0.23(-0.89%) |
Feb 25, 2019 | 26.32 | 26.32 | 26.03 | 26.21 | 672,943 | -0.04(-0.15%) |
Feb 22, 2019 | 26.14 | 26.25 | 25.98 | 26.25 | 676,405 | +0.12(+0.48%) |
Feb 21, 2019 | 26.16 | 26.23 | 26.01 | 26.13 | 806,680 | -0.13(-0.51%) |
Feb 20, 2019 | 26.52 | 26.52 | 26.06 | 26.26 | 776,784 | -0.34(-1.26%) |
Feb 19, 2019 | 26.34 | 26.70 | 26.23 | 26.59 | 1,184,086 | +0.25(+0.95%) |
Feb 15, 2019 | 26.21 | 26.35 | 25.98 | 26.34 | 608,291 | +0.31(+1.20%) |
Feb 14, 2019 | 25.88 | 26.31 | 25.37 | 26.03 | 1,621,600 | +0.05(+0.21%) |
Feb 13, 2019 | 25.89 | 26.16 | 25.82 | 25.98 | 1,807,953 | +0.05(+0.21%) |
Feb 12, 2019 | 26.21 | 26.24 | 25.87 | 25.92 | 1,793,652 | -0.23(-0.90%) |
Feb 11, 2019 | 25.88 | 26.20 | 25.80 | 26.16 | 1,050,737 | +0.30(+1.18%) |
Feb 08, 2019 | 25.98 | 26.19 | 25.74 | 25.85 | 621,991 | -0.23(-0.87%) |
Feb 07, 2019 | 25.56 | 26.14 | 25.36 | 26.08 | 750,504 | +0.52(+2.02%) |
Feb 06, 2019 | 25.75 | 25.79 | 25.49 | 25.56 | 787,453 | -0.24(-0.94%) |
Feb 05, 2019 | 25.45 | 25.82 | 25.43 | 25.81 | 1,774,259 | +0.41(+1.63%) |
Feb 04, 2019 | 25.24 | 25.42 | 24.95 | 25.39 | 1,119,316 | +0.12(+0.46%) |
Feb 01, 2019 | 25.38 | 25.41 | 24.77 | 25.27 | 1,104,040 | -0.09(-0.34%) |
Jan 31, 2019 | 25.23 | 25.42 | 24.95 | 25.36 | 1,043,841 | +0.11(+0.43%) |
Jan 30, 2019 | 25.06 | 25.57 | 24.99 | 25.25 | 1,579,573 | +0.27(+1.06%) |
Jan 29, 2019 | 24.74 | 25.00 | 24.69 | 24.99 | 912,554 | +0.31(+1.27%) |
Jan 28, 2019 | 24.39 | 24.74 | 24.29 | 24.67 | 1,346,385 | +0.23(+0.93%) |
Jan 25, 2019 | 24.10 | 24.47 | 24.09 | 24.45 | 496,389 | +0.43(+1.79%) |
Jan 24, 2019 | 24.08 | 24.20 | 23.89 | 24.02 | 470,028 | -0.10(-0.42%) |
Jan 23, 2019 | 24.08 | 24.22 | 23.92 | 24.12 | 1,134,272 | +0.06(+0.26%) |
Jan 22, 2019 | 23.85 | 24.18 | 23.75 | 24.06 | 1,218,577 | +0.19(+0.79%) |
Jan 18, 2019 | 23.82 | 23.91 | 23.67 | 23.87 | 1,402,104 | +0.19(+0.79%) |
Jan 17, 2019 | 23.45 | 23.74 | 23.45 | 23.68 | 749,500 | +0.12(+0.50%) |
Jan 16, 2019 | 23.69 | 23.86 | 23.42 | 23.56 | 1,289,538 | -0.16(-0.69%) |
Jan 15, 2019 | 23.70 | 23.84 | 23.54 | 23.73 | 936,597 | +0.16(+0.70%) |
Jan 14, 2019 | 23.42 | 23.65 | 23.32 | 23.56 | 988,483 | +0.04(+0.17%) |
Jan 11, 2019 | 23.47 | 23.54 | 23.20 | 23.52 | 714,944 | +0.04(+0.17%) |
Jan 10, 2019 | 22.90 | 23.55 | 22.89 | 23.49 | 1,477,911 | +0.48(+2.11%) |
Jan 09, 2019 | 22.96 | 23.08 | 22.52 | 23.00 | 1,518,021 | +0.40(+1.76%) |
Jan 08, 2019 | 22.11 | 22.65 | 22.04 | 22.60 | 1,682,922 | +0.69(+3.14%) |
Jan 07, 2019 | 21.84 | 22.20 | 21.79 | 21.92 | 1,637,919 | +0.12(+0.57%) |
Jan 04, 2019 | 21.61 | 22.02 | 21.56 | 21.79 | 1,727,183 | +0.29(+1.34%) |
Jan 03, 2019 | 21.71 | 21.85 | 21.35 | 21.50 | 1,661,316 | -0.16(-0.72%) |