Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 27.33 | 27.37 | 27.06 | 27.23 | 2,559,876 | +0.22(+0.80%) |
Mar 28, 2019 | 27.12 | 27.26 | 26.64 | 27.01 | 2,610,686 | -0.05(-0.18%) |
Mar 27, 2019 | 27.18 | 27.41 | 26.91 | 27.06 | 1,340,001 | -0.09(-0.33%) |
Mar 26, 2019 | 27.09 | 27.30 | 26.88 | 27.15 | 1,924,581 | +0.36(+1.35%) |
Mar 25, 2019 | 26.91 | 27.16 | 26.61 | 26.79 | 2,161,218 | -0.07(-0.27%) |
Mar 22, 2019 | 27.46 | 27.59 | 26.61 | 26.86 | 2,707,102 | -1.01(-3.61%) |
Mar 21, 2019 | 27.69 | 27.99 | 27.19 | 27.86 | 2,425,414 | +0.06(+0.23%) |
Mar 20, 2019 | 29.16 | 29.24 | 27.78 | 27.80 | 3,851,946 | -1.40(-4.80%) |
Mar 19, 2019 | 29.83 | 29.93 | 29.15 | 29.20 | 2,946,377 | -0.39(-1.33%) |
Mar 18, 2019 | 29.43 | 29.83 | 29.32 | 29.60 | 2,464,289 | +0.31(+1.07%) |
Mar 15, 2019 | 29.04 | 29.53 | 29.04 | 29.28 | 4,495,189 | +0.16(+0.55%) |
Mar 14, 2019 | 29.10 | 29.27 | 29.00 | 29.12 | 1,922,508 | +0.02(+0.08%) |
Mar 13, 2019 | 29.32 | 29.39 | 29.06 | 29.10 | 2,521,502 | -0.01(-0.03%) |
Mar 12, 2019 | 29.15 | 29.36 | 29.02 | 29.10 | 2,290,325 | +0.02(+0.08%) |
Mar 11, 2019 | 29.15 | 29.29 | 28.93 | 29.08 | 1,914,775 | +0.08(+0.28%) |
Mar 08, 2019 | 28.71 | 29.02 | 28.57 | 29.00 | 1,522,954 | -0.04(-0.14%) |
Mar 07, 2019 | 29.02 | 29.08 | 28.57 | 29.04 | 2,001,546 | -0.17(-0.58%) |
Mar 06, 2019 | 29.73 | 29.93 | 29.17 | 29.21 | 1,935,376 | -0.63(-2.10%) |
Mar 05, 2019 | 29.90 | 30.00 | 29.36 | 29.84 | 1,981,335 | -0.08(-0.27%) |
Mar 04, 2019 | 30.36 | 30.52 | 29.75 | 29.92 | 3,164,805 | -0.40(-1.33%) |
Mar 01, 2019 | 30.41 | 30.82 | 30.09 | 30.32 | 1,632,536 | +0.25(+0.83%) |
Feb 28, 2019 | 30.05 | 30.26 | 29.93 | 30.07 | 2,489,244 | -0.06(-0.19%) |
Feb 27, 2019 | 30.05 | 30.22 | 29.98 | 30.13 | 1,757,777 | -0.02(-0.08%) |
Feb 26, 2019 | 30.04 | 30.59 | 30.03 | 30.15 | 1,911,122 | +0.02(+0.05%) |
Feb 25, 2019 | 30.26 | 30.50 | 29.99 | 30.13 | 2,062,694 | +0.14(+0.46%) |
Feb 22, 2019 | 29.97 | 30.15 | 29.80 | 30.00 | 1,309,259 | +0.14(+0.46%) |
Feb 21, 2019 | 30.08 | 30.29 | 29.71 | 29.86 | 1,452,830 | -0.17(-0.56%) |
Feb 20, 2019 | 29.59 | 30.07 | 29.46 | 30.03 | 1,754,588 | +0.47(+1.58%) |
Feb 19, 2019 | 29.12 | 29.73 | 29.07 | 29.56 | 1,954,847 | +0.33(+1.13%) |
Feb 15, 2019 | 28.84 | 29.24 | 28.77 | 29.23 | 1,689,563 | +0.75(+2.63%) |
Feb 14, 2019 | 28.44 | 28.73 | 28.28 | 28.48 | 1,464,194 | -0.36(-1.26%) |
Feb 13, 2019 | 29.18 | 29.38 | 28.84 | 28.85 | 2,049,060 | -0.15(-0.53%) |
Feb 12, 2019 | 28.61 | 29.21 | 28.52 | 29.00 | 2,374,534 | +0.73(+2.59%) |
Feb 11, 2019 | 28.36 | 28.46 | 27.99 | 28.27 | 2,416,931 | +0.04(+0.14%) |
Feb 08, 2019 | 28.15 | 28.52 | 27.50 | 28.23 | 1,925,622 | -0.18(-0.62%) |
Feb 07, 2019 | 29.09 | 29.17 | 27.92 | 28.40 | 2,945,146 | -0.98(-3.34%) |
Feb 06, 2019 | 28.35 | 29.71 | 27.34 | 29.39 | 5,571,528 | +1.46(+5.25%) |
Feb 05, 2019 | 28.04 | 28.10 | 27.68 | 27.92 | 2,867,727 | -0.05(-0.17%) |
Feb 04, 2019 | 28.01 | 28.06 | 27.75 | 27.97 | 4,080,763 | -0.06(-0.20%) |
Feb 01, 2019 | 28.06 | 28.20 | 27.78 | 28.03 | 2,511,670 | +0.05(+0.17%) |
Jan 31, 2019 | 27.08 | 28.03 | 27.03 | 27.98 | 5,650,334 | +0.68(+2.48%) |
Jan 30, 2019 | 27.30 | 27.50 | 26.75 | 27.30 | 3,545,546 | +0.07(+0.27%) |
Jan 29, 2019 | 27.46 | 27.58 | 27.19 | 27.23 | 1,493,068 | -0.30(-1.08%) |
Jan 28, 2019 | 27.41 | 27.68 | 27.26 | 27.53 | 1,122,179 | -0.14(-0.49%) |
Jan 25, 2019 | 27.67 | 27.82 | 27.45 | 27.66 | 1,751,186 | +0.56(+2.08%) |
Jan 24, 2019 | 26.83 | 27.31 | 26.73 | 27.10 | 1,363,606 | +0.21(+0.77%) |
Jan 23, 2019 | 27.08 | 27.22 | 26.64 | 26.89 | 1,635,745 | -0.06(-0.21%) |
Jan 22, 2019 | 27.13 | 27.23 | 26.85 | 26.95 | 1,598,373 | -0.36(-1.31%) |
Jan 18, 2019 | 26.82 | 27.38 | 26.70 | 27.31 | 3,224,535 | +0.66(+2.47%) |
Jan 17, 2019 | 26.17 | 26.76 | 25.94 | 26.65 | 1,565,989 | +0.30(+1.14%) |
Jan 16, 2019 | 26.01 | 26.55 | 25.90 | 26.35 | 1,363,041 | +0.54(+2.09%) |
Jan 15, 2019 | 25.80 | 25.87 | 25.43 | 25.81 | 1,535,928 | +0.02(+0.09%) |
Jan 14, 2019 | 25.43 | 25.99 | 25.38 | 25.78 | 1,681,402 | +0.13(+0.49%) |
Jan 11, 2019 | 25.31 | 25.84 | 25.13 | 25.66 | 2,203,771 | +0.13(+0.53%) |
Jan 10, 2019 | 25.54 | 25.69 | 25.26 | 25.52 | 2,116,673 | -0.08(-0.31%) |
Jan 09, 2019 | 25.17 | 25.66 | 24.98 | 25.60 | 1,916,472 | +0.55(+2.18%) |
Jan 08, 2019 | 25.20 | 25.44 | 24.67 | 25.06 | 2,883,100 | +0.14(+0.57%) |
Jan 07, 2019 | 24.72 | 25.15 | 24.39 | 24.91 | 1,834,030 | +0.07(+0.29%) |
Jan 04, 2019 | 24.21 | 24.89 | 24.20 | 24.84 | 2,738,944 | +1.16(+4.89%) |
Jan 03, 2019 | 23.70 | 24.26 | 23.47 | 23.68 | 2,941,078 | -0.13(-0.57%) |