Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 28.96 | 29.86 | 28.82 | 29.68 | 3,675,500 | +0.97(+3.38%) |
Mar 28, 2019 | 28.51 | 28.80 | 28.27 | 28.71 | 1,448,014 | +0.23(+0.81%) |
Mar 27, 2019 | 28.42 | 28.68 | 28.12 | 28.48 | 1,258,155 | +0.08(+0.28%) |
Mar 26, 2019 | 28.32 | 28.54 | 28.16 | 28.40 | 1,714,245 | +0.43(+1.54%) |
Mar 25, 2019 | 27.77 | 28.42 | 27.66 | 27.97 | 1,625,856 | +0.11(+0.39%) |
Mar 22, 2019 | 29.03 | 29.12 | 27.80 | 27.86 | 2,323,500 | -1.37(-4.69%) |
Mar 21, 2019 | 29.07 | 29.62 | 29.06 | 29.23 | 2,342,923 | -0.02(-0.07%) |
Mar 20, 2019 | 29.19 | 29.59 | 28.91 | 29.25 | 1,810,981 | +0.02(+0.07%) |
Mar 19, 2019 | 29.47 | 29.70 | 29.14 | 29.23 | 2,320,277 | -0.05(-0.17%) |
Mar 18, 2019 | 28.41 | 29.34 | 28.39 | 29.28 | 2,893,894 | +0.94(+3.32%) |
Mar 15, 2019 | 28.65 | 28.84 | 28.28 | 28.34 | 16,801,600 | +0.11(+0.39%) |
Mar 14, 2019 | 28.46 | 28.80 | 28.19 | 28.23 | 3,238,259 | -0.37(-1.29%) |
Mar 13, 2019 | 28.53 | 29.06 | 28.28 | 28.60 | 5,068,409 | +0.23(+0.81%) |
Mar 12, 2019 | 27.58 | 28.59 | 27.53 | 28.37 | 4,479,319 | +0.87(+3.16%) |
Mar 11, 2019 | 27.00 | 27.95 | 26.87 | 27.50 | 4,706,098 | +1.33(+5.08%) |
Mar 08, 2019 | 25.52 | 26.22 | 25.03 | 26.17 | 1,378,500 | +0.23(+0.89%) |
Mar 07, 2019 | 26.25 | 26.35 | 25.81 | 25.94 | 2,784,849 | -0.08(-0.31%) |
Mar 06, 2019 | 26.23 | 26.83 | 26.00 | 26.02 | 2,577,636 | -0.29(-1.10%) |
Mar 05, 2019 | 26.45 | 26.63 | 26.15 | 26.31 | 1,585,035 | -0.16(-0.60%) |
Mar 04, 2019 | 26.64 | 26.86 | 26.14 | 26.47 | 932,063 | -0.05(-0.19%) |
Mar 01, 2019 | 26.62 | 26.79 | 26.45 | 26.52 | 844,600 | +0.06(+0.23%) |
Feb 28, 2019 | 26.72 | 26.72 | 26.26 | 26.46 | 668,793 | -0.26(-0.97%) |
Feb 27, 2019 | 26.86 | 26.97 | 26.64 | 26.72 | 900,577 | -0.10(-0.37%) |
Feb 26, 2019 | 26.80 | 26.91 | 26.67 | 26.82 | 1,050,277 | -0.06(-0.22%) |
Feb 25, 2019 | 27.05 | 27.27 | 26.85 | 26.88 | 1,459,908 | +0.04(+0.15%) |
Feb 22, 2019 | 26.79 | 26.89 | 26.65 | 26.84 | 640,100 | +0.15(+0.56%) |
Feb 21, 2019 | 26.89 | 27.11 | 26.48 | 26.69 | 1,233,692 | -0.38(-1.40%) |
Feb 20, 2019 | 26.89 | 27.12 | 26.82 | 27.07 | 1,003,725 | +0.18(+0.67%) |
Feb 19, 2019 | 26.33 | 27.07 | 26.26 | 26.89 | 1,214,547 | +0.57(+2.17%) |
Feb 15, 2019 | 26.25 | 26.81 | 26.14 | 26.32 | 1,274,900 | +0.37(+1.43%) |
Feb 14, 2019 | 25.78 | 26.31 | 25.43 | 25.95 | 1,553,631 | -0.22(-0.84%) |
Feb 13, 2019 | 25.07 | 26.98 | 25.06 | 26.17 | 4,453,847 | +1.52(+6.17%) |
Feb 12, 2019 | 24.61 | 25.06 | 24.57 | 24.65 | 2,010,113 | +0.26(+1.07%) |
Feb 11, 2019 | 24.14 | 24.46 | 24.03 | 24.39 | 949,354 | +0.25(+1.04%) |
Feb 08, 2019 | 24.24 | 24.42 | 23.84 | 24.14 | 854,000 | -0.22(-0.90%) |
Feb 07, 2019 | 24.89 | 25.02 | 23.92 | 24.36 | 3,767,727 | -0.72(-2.87%) |
Feb 06, 2019 | 25.00 | 25.61 | 24.97 | 25.08 | 1,465,950 | -0.04(-0.16%) |
Feb 05, 2019 | 25.18 | 25.34 | 25.02 | 25.12 | 1,376,171 | -0.12(-0.48%) |
Feb 04, 2019 | 24.86 | 25.26 | 24.71 | 25.24 | 1,272,884 | +0.38(+1.53%) |
Feb 01, 2019 | 24.46 | 25.02 | 24.46 | 24.86 | 961,900 | +0.11(+0.44%) |
Jan 31, 2019 | 25.17 | 25.21 | 24.57 | 24.75 | 1,564,224 | -0.26(-1.04%) |
Jan 30, 2019 | 24.80 | 25.29 | 24.54 | 25.01 | 1,538,482 | +0.32(+1.30%) |
Jan 29, 2019 | 24.00 | 24.80 | 23.65 | 24.69 | 1,436,051 | +0.74(+3.09%) |
Jan 28, 2019 | 24.33 | 24.50 | 23.65 | 23.95 | 1,635,983 | -0.74(-3.00%) |
Jan 25, 2019 | 24.56 | 24.74 | 24.26 | 24.69 | 2,519,300 | +0.53(+2.19%) |
Jan 24, 2019 | 23.25 | 24.19 | 23.25 | 24.16 | 1,767,120 | +0.95(+4.09%) |
Jan 23, 2019 | 23.60 | 23.80 | 22.96 | 23.21 | 1,698,017 | -0.30(-1.28%) |
Jan 22, 2019 | 23.42 | 23.91 | 23.08 | 23.51 | 2,807,029 | -0.37(-1.55%) |
Jan 18, 2019 | 22.94 | 23.93 | 22.91 | 23.88 | 2,887,800 | +1.15(+5.06%) |
Jan 17, 2019 | 21.98 | 22.91 | 21.85 | 22.73 | 1,550,264 | +0.61(+2.76%) |
Jan 16, 2019 | 21.86 | 22.40 | 21.82 | 22.12 | 1,216,620 | +0.16(+0.73%) |
Jan 15, 2019 | 22.22 | 22.34 | 21.82 | 21.96 | 1,390,292 | -0.16(-0.72%) |
Jan 14, 2019 | 21.49 | 22.38 | 21.47 | 22.12 | 2,962,252 | +0.18(+0.82%) |
Jan 11, 2019 | 21.69 | 22.14 | 21.57 | 21.94 | 1,722,500 | +0.05(+0.23%) |
Jan 10, 2019 | 21.05 | 21.99 | 20.96 | 21.89 | 5,133,803 | +0.73(+3.45%) |
Jan 09, 2019 | 20.90 | 21.26 | 20.59 | 21.16 | 13,318,942 | +0.35(+1.68%) |
Jan 08, 2019 | 21.96 | 22.08 | 20.17 | 20.81 | 9,385,479 | -1.06(-4.85%) |
Jan 07, 2019 | 21.24 | 22.18 | 21.02 | 21.87 | 1,899,172 | +0.72(+3.40%) |
Jan 04, 2019 | 20.68 | 21.28 | 20.51 | 21.15 | 1,058,600 | +0.96(+4.75%) |
Jan 03, 2019 | 20.83 | 20.98 | 20.01 | 20.19 | 843,317 | -0.72(-3.44%) |