Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 27.48 | 27.82 | 27.32 | 27.72 | 7,450,700 | +0.56(+2.06%) |
Mar 28, 2019 | 27.16 | 27.45 | 26.87 | 27.16 | 3,084,932 | -0.12(-0.44%) |
Mar 27, 2019 | 27.69 | 27.88 | 27.11 | 27.28 | 2,487,843 | -0.40(-1.45%) |
Mar 26, 2019 | 27.68 | 28.11 | 27.34 | 27.68 | 2,738,072 | +0.25(+0.91%) |
Mar 25, 2019 | 26.95 | 27.47 | 26.89 | 27.43 | 2,448,312 | +0.27(+0.99%) |
Mar 22, 2019 | 28.27 | 28.32 | 27.15 | 27.16 | 4,306,200 | -1.30(-4.57%) |
Mar 21, 2019 | 28.17 | 28.65 | 27.96 | 28.46 | 3,163,705 | +0.21(+0.74%) |
Mar 20, 2019 | 27.84 | 28.48 | 27.63 | 28.25 | 4,939,724 | +0.43(+1.55%) |
Mar 19, 2019 | 28.46 | 28.61 | 27.66 | 27.82 | 4,848,429 | -0.36(-1.28%) |
Mar 18, 2019 | 28.01 | 28.41 | 28.01 | 28.18 | 4,398,011 | +0.33(+1.18%) |
Mar 15, 2019 | 27.55 | 28.03 | 27.55 | 27.85 | 9,978,700 | +0.14(+0.51%) |
Mar 14, 2019 | 27.28 | 27.79 | 27.25 | 27.71 | 5,624,223 | +0.46(+1.69%) |
Mar 13, 2019 | 27.08 | 27.36 | 26.96 | 27.25 | 3,097,561 | +0.43(+1.60%) |
Mar 12, 2019 | 26.65 | 26.91 | 26.57 | 26.82 | 3,879,369 | +0.32(+1.21%) |
Mar 11, 2019 | 26.08 | 26.78 | 26.03 | 26.50 | 4,562,974 | +0.77(+2.99%) |
Mar 08, 2019 | 25.64 | 25.79 | 25.22 | 25.73 | 3,554,600 | -0.32(-1.23%) |
Mar 07, 2019 | 26.29 | 26.36 | 25.75 | 26.05 | 3,988,692 | -0.26(-0.99%) |
Mar 06, 2019 | 27.03 | 27.03 | 26.17 | 26.31 | 4,412,412 | -0.80(-2.95%) |
Mar 05, 2019 | 27.15 | 27.18 | 26.76 | 27.11 | 4,287,719 | +0.02(+0.07%) |
Mar 04, 2019 | 27.28 | 27.51 | 26.73 | 27.09 | 4,308,291 | -0.01(-0.04%) |
Mar 01, 2019 | 26.58 | 27.13 | 26.53 | 27.10 | 4,128,400 | +0.72(+2.73%) |
Feb 28, 2019 | 26.76 | 26.80 | 26.16 | 26.38 | 4,311,573 | -0.29(-1.09%) |
Feb 27, 2019 | 26.80 | 26.89 | 26.53 | 26.67 | 2,526,600 | -0.08(-0.30%) |
Feb 26, 2019 | 26.78 | 27.09 | 26.44 | 26.75 | 4,086,698 | +0.00(+0.00%) |
Feb 25, 2019 | 26.26 | 26.92 | 26.18 | 26.75 | 3,392,995 | +0.40(+1.52%) |
Feb 22, 2019 | 26.49 | 26.56 | 26.21 | 26.35 | 3,507,200 | +0.08(+0.30%) |
Feb 21, 2019 | 26.67 | 26.67 | 26.11 | 26.27 | 4,052,337 | -0.31(-1.17%) |
Feb 20, 2019 | 26.13 | 26.98 | 26.13 | 26.58 | 4,672,652 | +0.49(+1.88%) |
Feb 19, 2019 | 25.69 | 26.14 | 25.55 | 26.09 | 2,939,748 | +0.26(+1.01%) |
Feb 15, 2019 | 25.89 | 26.03 | 25.68 | 25.83 | 4,119,200 | +0.19(+0.74%) |
Feb 14, 2019 | 25.00 | 25.75 | 24.98 | 25.64 | 6,223,615 | +0.51(+2.03%) |
Feb 13, 2019 | 24.76 | 25.57 | 24.71 | 25.13 | 4,004,429 | +0.39(+1.58%) |
Feb 12, 2019 | 25.12 | 25.30 | 24.58 | 24.74 | 6,366,773 | -0.08(-0.32%) |
Feb 11, 2019 | 24.42 | 24.94 | 24.33 | 24.82 | 3,739,917 | +0.21(+0.85%) |
Feb 08, 2019 | 24.28 | 24.69 | 24.18 | 24.61 | 4,403,700 | +0.22(+0.90%) |
Feb 07, 2019 | 24.69 | 25.04 | 23.86 | 24.39 | 5,052,280 | -0.49(-1.97%) |
Feb 06, 2019 | 25.02 | 25.36 | 24.86 | 24.88 | 4,800,907 | -0.15(-0.60%) |
Feb 05, 2019 | 24.56 | 25.19 | 24.55 | 25.03 | 6,189,192 | +0.45(+1.83%) |
Feb 04, 2019 | 24.27 | 25.01 | 23.96 | 24.58 | 6,061,532 | +0.23(+0.94%) |
Feb 01, 2019 | 23.52 | 24.59 | 23.38 | 24.35 | 4,559,300 | +0.78(+3.31%) |
Jan 31, 2019 | 24.07 | 24.96 | 23.44 | 23.57 | 9,064,581 | -0.37(-1.55%) |
Jan 30, 2019 | 23.28 | 24.16 | 23.18 | 23.94 | 4,274,935 | +0.78(+3.37%) |
Jan 29, 2019 | 23.21 | 23.35 | 23.02 | 23.16 | 3,365,150 | +0.18(+0.78%) |
Jan 28, 2019 | 23.28 | 23.28 | 22.61 | 22.98 | 4,181,102 | -0.51(-2.17%) |
Jan 25, 2019 | 23.31 | 23.66 | 22.98 | 23.49 | 6,687,100 | +0.45(+1.95%) |
Jan 24, 2019 | 22.84 | 23.36 | 22.79 | 23.04 | 4,706,588 | +0.06(+0.26%) |
Jan 23, 2019 | 23.76 | 23.90 | 22.93 | 22.98 | 4,649,310 | -0.79(-3.32%) |
Jan 22, 2019 | 23.87 | 24.02 | 23.49 | 23.77 | 5,088,909 | -0.35(-1.45%) |
Jan 18, 2019 | 23.98 | 24.36 | 23.73 | 24.12 | 4,566,700 | +0.47(+1.99%) |
Jan 17, 2019 | 22.91 | 23.71 | 22.77 | 23.65 | 3,884,342 | +0.50(+2.16%) |
Jan 16, 2019 | 22.93 | 23.28 | 22.78 | 23.15 | 4,035,694 | +0.13(+0.56%) |
Jan 15, 2019 | 23.36 | 23.65 | 22.95 | 23.02 | 3,370,659 | -0.22(-0.95%) |
Jan 14, 2019 | 22.86 | 23.36 | 22.69 | 23.24 | 4,804,136 | +0.14(+0.61%) |
Jan 11, 2019 | 23.14 | 23.25 | 22.70 | 23.10 | 4,876,100 | -0.25(-1.07%) |
Jan 10, 2019 | 23.02 | 23.77 | 22.93 | 23.35 | 5,316,546 | +0.18(+0.78%) |
Jan 09, 2019 | 23.50 | 23.78 | 23.17 | 23.17 | 5,216,957 | -0.04(-0.17%) |
Jan 08, 2019 | 22.83 | 23.27 | 22.64 | 23.21 | 4,959,081 | +0.66(+2.93%) |
Jan 07, 2019 | 21.94 | 22.75 | 21.82 | 22.55 | 4,740,042 | +0.59(+2.69%) |
Jan 04, 2019 | 21.34 | 22.12 | 21.27 | 21.96 | 5,040,300 | +1.05(+5.02%) |
Jan 03, 2019 | 21.09 | 21.35 | 20.54 | 20.91 | 6,672,873 | -0.14(-0.67%) |