Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 27.11 | 27.20 | 27.06 | 27.16 | 75,551 | +0.20(+0.74%) |
Mar 28, 2019 | 26.91 | 27.03 | 26.78 | 26.96 | 196,956 | +0.15(+0.58%) |
Mar 27, 2019 | 26.89 | 27.00 | 26.66 | 26.81 | 114,032 | -0.12(-0.44%) |
Mar 26, 2019 | 26.96 | 27.05 | 26.74 | 26.93 | 77,788 | +0.20(+0.75%) |
Mar 25, 2019 | 26.85 | 26.95 | 26.58 | 26.73 | 135,440 | -0.15(-0.54%) |
Mar 22, 2019 | 27.50 | 27.50 | 26.82 | 26.87 | 138,804 | -0.74(-2.67%) |
Mar 21, 2019 | 27.22 | 27.68 | 27.17 | 27.61 | 98,904 | +0.37(+1.37%) |
Mar 20, 2019 | 27.65 | 27.65 | 27.24 | 27.24 | 238,475 | -0.42(-1.51%) |
Mar 19, 2019 | 27.83 | 27.90 | 27.57 | 27.66 | 152,897 | -0.03(-0.10%) |
Mar 18, 2019 | 27.58 | 27.71 | 27.54 | 27.68 | 138,744 | +0.14(+0.49%) |
Mar 15, 2019 | 27.41 | 27.61 | 27.41 | 27.55 | 164,105 | +0.23(+0.83%) |
Mar 14, 2019 | 27.27 | 27.35 | 27.26 | 27.32 | 115,264 | -0.01(-0.03%) |
Mar 13, 2019 | 27.22 | 27.46 | 27.22 | 27.33 | 181,354 | +0.19(+0.70%) |
Mar 12, 2019 | 27.20 | 27.21 | 27.08 | 27.14 | 201,653 | -0.03(-0.10%) |
Mar 11, 2019 | 26.81 | 27.17 | 26.81 | 27.17 | 136,986 | +0.36(+1.35%) |
Mar 08, 2019 | 26.70 | 26.81 | 26.65 | 26.80 | 85,744 | -0.11(-0.40%) |
Mar 07, 2019 | 27.13 | 27.13 | 26.81 | 26.91 | 161,463 | -0.25(-0.90%) |
Mar 06, 2019 | 27.41 | 27.41 | 27.16 | 27.16 | 107,083 | -0.25(-0.93%) |
Mar 05, 2019 | 27.39 | 27.47 | 27.28 | 27.41 | 143,827 | +0.01(+0.03%) |
Mar 04, 2019 | 27.70 | 27.79 | 27.22 | 27.40 | 272,664 | -0.26(-0.95%) |
Mar 01, 2019 | 27.73 | 27.85 | 27.50 | 27.66 | 116,824 | +0.15(+0.53%) |
Feb 28, 2019 | 27.54 | 27.56 | 27.42 | 27.52 | 124,204 | +0.01(+0.03%) |
Feb 27, 2019 | 27.46 | 27.55 | 27.35 | 27.51 | 140,730 | +0.07(+0.26%) |
Feb 26, 2019 | 27.48 | 27.59 | 27.44 | 27.44 | 239,378 | -0.05(-0.20%) |
Feb 25, 2019 | 27.63 | 27.73 | 27.48 | 27.49 | 103,313 | +0.00(+0.00%) |
Feb 22, 2019 | 27.32 | 27.51 | 27.32 | 27.49 | 153,745 | +0.16(+0.60%) |
Feb 21, 2019 | 27.53 | 27.53 | 27.23 | 27.33 | 108,519 | -0.20(-0.73%) |
Feb 20, 2019 | 27.46 | 27.60 | 27.39 | 27.53 | 200,223 | +0.09(+0.33%) |
Feb 19, 2019 | 27.37 | 27.52 | 27.31 | 27.44 | 140,540 | -0.02(-0.07%) |
Feb 15, 2019 | 27.27 | 27.46 | 27.27 | 27.46 | 177,000 | +0.37(+1.37%) |
Feb 14, 2019 | 27.03 | 27.20 | 26.91 | 27.08 | 177,497 | -0.11(-0.41%) |
Feb 13, 2019 | 27.27 | 27.37 | 27.17 | 27.20 | 497,415 | +0.07(+0.25%) |
Feb 12, 2019 | 26.93 | 27.19 | 26.93 | 27.13 | 101,500 | +0.40(+1.49%) |
Feb 11, 2019 | 26.69 | 26.76 | 26.68 | 26.73 | 109,109 | +0.11(+0.41%) |
Feb 08, 2019 | 26.53 | 26.68 | 26.39 | 26.62 | 133,246 | -0.12(-0.44%) |
Feb 07, 2019 | 26.86 | 26.88 | 26.53 | 26.74 | 386,722 | -0.25(-0.94%) |
Feb 06, 2019 | 26.94 | 27.06 | 26.93 | 26.99 | 363,575 | +0.08(+0.30%) |
Feb 05, 2019 | 26.88 | 26.92 | 26.77 | 26.91 | 162,693 | +0.08(+0.30%) |
Feb 04, 2019 | 26.59 | 26.83 | 26.56 | 26.83 | 189,054 | +0.23(+0.85%) |
Feb 01, 2019 | 26.68 | 26.73 | 26.54 | 26.60 | 418,695 | -0.04(-0.14%) |
Jan 31, 2019 | 26.49 | 26.64 | 26.33 | 26.64 | 226,705 | +0.21(+0.79%) |
Jan 30, 2019 | 26.32 | 26.53 | 26.12 | 26.43 | 304,642 | +0.25(+0.94%) |
Jan 29, 2019 | 26.22 | 26.31 | 26.12 | 26.19 | 157,825 | -0.09(-0.35%) |
Jan 28, 2019 | 26.13 | 26.28 | 26.05 | 26.28 | 126,244 | -0.10(-0.38%) |
Jan 25, 2019 | 26.27 | 26.43 | 26.25 | 26.38 | 152,643 | +0.34(+1.32%) |
Jan 24, 2019 | 25.90 | 26.06 | 25.90 | 26.03 | 111,222 | +0.27(+1.06%) |
Jan 23, 2019 | 25.85 | 25.98 | 25.51 | 25.76 | 207,417 | -0.05(-0.18%) |
Jan 22, 2019 | 25.97 | 26.07 | 25.67 | 25.80 | 186,662 | -0.39(-1.49%) |
Jan 18, 2019 | 25.96 | 26.22 | 25.85 | 26.20 | 173,693 | +0.48(+1.87%) |
Jan 17, 2019 | 25.35 | 25.81 | 25.35 | 25.71 | 142,280 | +0.19(+0.75%) |
Jan 16, 2019 | 25.41 | 25.61 | 25.41 | 25.52 | 260,020 | +0.18(+0.72%) |
Jan 15, 2019 | 25.20 | 25.38 | 25.14 | 25.34 | 136,912 | +0.19(+0.76%) |
Jan 14, 2019 | 24.96 | 25.23 | 24.87 | 25.15 | 138,582 | +0.01(+0.04%) |
Jan 11, 2019 | 24.96 | 25.18 | 24.86 | 25.14 | 162,562 | +0.10(+0.40%) |
Jan 10, 2019 | 24.78 | 25.06 | 24.70 | 25.04 | 107,697 | +0.11(+0.44%) |
Jan 09, 2019 | 24.76 | 25.01 | 24.76 | 24.93 | 241,110 | +0.25(+0.99%) |
Jan 08, 2019 | 24.70 | 24.80 | 24.43 | 24.69 | 154,883 | +0.18(+0.74%) |
Jan 07, 2019 | 24.21 | 24.72 | 24.17 | 24.51 | 220,959 | +0.26(+1.09%) |
Jan 04, 2019 | 23.86 | 24.34 | 23.85 | 24.24 | 144,708 | +0.71(+3.01%) |
Jan 03, 2019 | 23.94 | 23.94 | 23.48 | 23.54 | 165,832 | -0.57(-2.37%) |