Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 25.35 | 25.63 | 25.10 | 25.29 | 4,226,238 | +0.13(+0.52%) |
Mar 28, 2019 | 25.03 | 25.65 | 24.92 | 25.16 | 6,379,348 | +0.53(+2.14%) |
Mar 27, 2019 | 24.55 | 24.89 | 24.55 | 24.63 | 4,023,663 | +0.17(+0.68%) |
Mar 26, 2019 | 25.09 | 25.24 | 24.03 | 24.46 | 6,975,638 | -0.47(-1.89%) |
Mar 25, 2019 | 24.76 | 25.17 | 24.66 | 24.93 | 2,693,907 | +0.07(+0.30%) |
Mar 22, 2019 | 25.89 | 26.04 | 24.82 | 24.86 | 4,100,199 | -1.34(-5.12%) |
Mar 21, 2019 | 26.01 | 26.49 | 26.00 | 26.20 | 3,371,914 | +0.11(+0.43%) |
Mar 20, 2019 | 26.28 | 26.38 | 25.91 | 26.09 | 3,521,973 | -0.34(-1.30%) |
Mar 19, 2019 | 26.73 | 26.84 | 26.36 | 26.43 | 3,116,191 | -0.08(-0.31%) |
Mar 18, 2019 | 26.68 | 26.83 | 26.40 | 26.52 | 3,450,897 | -0.06(-0.24%) |
Mar 15, 2019 | 26.26 | 26.86 | 26.22 | 26.58 | 6,527,119 | +0.31(+1.16%) |
Mar 14, 2019 | 26.48 | 26.59 | 26.12 | 26.28 | 3,981,715 | -0.34(-1.29%) |
Mar 13, 2019 | 26.82 | 27.00 | 26.54 | 26.62 | 4,118,506 | +0.07(+0.28%) |
Mar 12, 2019 | 26.61 | 26.92 | 26.52 | 26.55 | 3,779,241 | -0.04(-0.14%) |
Mar 11, 2019 | 26.13 | 26.61 | 26.01 | 26.58 | 4,348,484 | +0.64(+2.46%) |
Mar 08, 2019 | 25.61 | 26.26 | 25.50 | 25.94 | 6,098,997 | +0.09(+0.36%) |
Mar 07, 2019 | 26.64 | 26.67 | 25.75 | 25.85 | 8,599,789 | -1.21(-4.48%) |
Mar 06, 2019 | 27.64 | 27.79 | 27.00 | 27.06 | 4,442,487 | -0.59(-2.13%) |
Mar 05, 2019 | 28.46 | 28.50 | 27.59 | 27.65 | 6,881,435 | -0.86(-3.02%) |
Mar 04, 2019 | 28.78 | 28.91 | 28.00 | 28.51 | 5,435,606 | -0.17(-0.58%) |
Mar 01, 2019 | 29.06 | 29.25 | 28.48 | 28.68 | 5,298,379 | -0.25(-0.86%) |
Feb 28, 2019 | 29.61 | 29.69 | 28.64 | 28.93 | 5,559,538 | -0.83(-2.80%) |
Feb 27, 2019 | 29.04 | 30.06 | 28.91 | 29.76 | 6,585,915 | +0.68(+2.32%) |
Feb 26, 2019 | 30.55 | 31.37 | 28.69 | 29.09 | 10,984,195 | -1.23(-4.06%) |
Feb 25, 2019 | 30.38 | 30.74 | 30.07 | 30.32 | 6,373,156 | +0.43(+1.46%) |
Feb 22, 2019 | 30.30 | 30.46 | 29.73 | 29.88 | 5,203,582 | -0.80(-2.62%) |
Feb 21, 2019 | 31.33 | 31.35 | 30.53 | 30.69 | 3,732,073 | -0.29(-0.93%) |
Feb 20, 2019 | 29.88 | 31.20 | 29.88 | 30.97 | 4,282,099 | +1.11(+3.72%) |
Feb 19, 2019 | 29.37 | 30.06 | 28.91 | 29.86 | 3,804,187 | +0.16(+0.53%) |
Feb 15, 2019 | 29.89 | 29.95 | 29.34 | 29.71 | 4,925,567 | +0.16(+0.53%) |
Feb 14, 2019 | 29.51 | 30.12 | 29.35 | 29.55 | 3,399,079 | -0.11(-0.37%) |
Feb 13, 2019 | 29.60 | 30.18 | 29.60 | 29.66 | 4,301,525 | +0.16(+0.53%) |
Feb 12, 2019 | 28.97 | 29.72 | 28.83 | 29.50 | 5,335,837 | +0.90(+3.14%) |
Feb 11, 2019 | 28.97 | 29.06 | 28.06 | 28.61 | 4,725,343 | -0.25(-0.87%) |
Feb 08, 2019 | 28.72 | 29.09 | 28.36 | 28.85 | 4,810,557 | -0.19(-0.67%) |
Feb 07, 2019 | 29.68 | 29.72 | 28.69 | 29.05 | 4,538,365 | -0.98(-3.27%) |
Feb 06, 2019 | 29.55 | 30.07 | 29.48 | 30.03 | 3,027,180 | +0.24(+0.81%) |
Feb 05, 2019 | 29.58 | 29.80 | 29.39 | 29.79 | 3,356,448 | +0.23(+0.78%) |
Feb 04, 2019 | 30.06 | 30.12 | 29.38 | 29.56 | 5,000,404 | -0.60(-1.99%) |
Feb 01, 2019 | 29.91 | 30.22 | 29.73 | 30.16 | 3,099,665 | +0.30(+0.99%) |
Jan 31, 2019 | 29.24 | 29.90 | 28.89 | 29.86 | 2,944,342 | +0.34(+1.16%) |
Jan 30, 2019 | 29.59 | 29.65 | 28.98 | 29.52 | 1,993,966 | +0.12(+0.41%) |
Jan 29, 2019 | 29.41 | 29.77 | 29.16 | 29.40 | 3,333,028 | +0.18(+0.60%) |
Jan 28, 2019 | 29.10 | 29.34 | 28.59 | 29.22 | 4,147,004 | -0.28(-0.94%) |
Jan 25, 2019 | 29.37 | 29.96 | 29.21 | 29.50 | 3,642,291 | +0.81(+2.84%) |
Jan 24, 2019 | 28.77 | 29.08 | 28.61 | 28.69 | 2,850,898 | -0.14(-0.48%) |
Jan 23, 2019 | 28.65 | 29.04 | 28.25 | 28.83 | 3,743,400 | +0.18(+0.61%) |
Jan 22, 2019 | 29.52 | 29.62 | 28.52 | 28.65 | 4,530,477 | -1.14(-3.82%) |
Jan 18, 2019 | 29.72 | 30.12 | 29.43 | 29.79 | 4,067,852 | +0.22(+0.75%) |
Jan 17, 2019 | 29.03 | 29.88 | 29.01 | 29.57 | 2,470,497 | +0.43(+1.49%) |
Jan 16, 2019 | 29.01 | 29.57 | 28.77 | 29.13 | 2,735,446 | +0.08(+0.29%) |
Jan 15, 2019 | 29.00 | 29.22 | 28.61 | 29.05 | 2,422,200 | +0.02(+0.06%) |
Jan 14, 2019 | 28.77 | 29.31 | 28.54 | 29.03 | 2,745,053 | -0.24(-0.82%) |
Jan 11, 2019 | 29.03 | 29.28 | 28.44 | 29.27 | 3,867,340 | +0.06(+0.22%) |
Jan 10, 2019 | 28.68 | 29.21 | 28.40 | 29.21 | 2,739,131 | +0.20(+0.70%) |
Jan 09, 2019 | 29.22 | 29.35 | 28.76 | 29.00 | 3,295,849 | -0.01(-0.03%) |
Jan 08, 2019 | 28.70 | 29.12 | 28.50 | 29.01 | 3,374,264 | +0.68(+2.42%) |
Jan 07, 2019 | 28.14 | 28.76 | 27.82 | 28.33 | 3,471,255 | +0.21(+0.76%) |
Jan 04, 2019 | 26.91 | 28.26 | 26.89 | 28.11 | 4,344,677 | +1.79(+6.82%) |
Jan 03, 2019 | 26.86 | 27.00 | 26.26 | 26.32 | 4,624,902 | -0.68(-2.50%) |