Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 27.81 | 27.97 | 27.60 | 27.70 | 5,122,977 | +0.06(+0.22%) |
Mar 28, 2019 | 27.45 | 27.82 | 27.45 | 27.64 | 4,382,937 | +0.17(+0.63%) |
Mar 27, 2019 | 27.59 | 27.76 | 27.32 | 27.46 | 5,508,566 | -0.12(-0.44%) |
Mar 26, 2019 | 27.45 | 27.67 | 27.21 | 27.58 | 5,769,849 | +0.33(+1.21%) |
Mar 25, 2019 | 27.60 | 27.85 | 27.02 | 27.25 | 10,105,779 | -0.38(-1.38%) |
Mar 22, 2019 | 28.25 | 28.37 | 27.48 | 27.64 | 7,776,720 | -0.94(-3.28%) |
Mar 21, 2019 | 28.05 | 28.78 | 27.97 | 28.57 | 5,669,692 | +0.40(+1.42%) |
Mar 20, 2019 | 28.62 | 28.65 | 28.11 | 28.17 | 6,039,229 | -0.55(-1.90%) |
Mar 19, 2019 | 29.04 | 29.14 | 28.65 | 28.72 | 6,565,836 | -0.14(-0.48%) |
Mar 18, 2019 | 28.95 | 29.13 | 28.82 | 28.86 | 5,186,409 | -0.06(-0.21%) |
Mar 15, 2019 | 28.52 | 28.93 | 28.44 | 28.92 | 15,439,763 | +0.41(+1.43%) |
Mar 14, 2019 | 28.57 | 28.81 | 28.43 | 28.51 | 8,452,834 | -0.07(-0.24%) |
Mar 13, 2019 | 28.26 | 28.70 | 28.13 | 28.58 | 9,061,723 | +0.62(+2.20%) |
Mar 12, 2019 | 27.86 | 28.02 | 27.72 | 27.97 | 6,213,734 | +0.16(+0.59%) |
Mar 11, 2019 | 27.57 | 27.84 | 27.51 | 27.80 | 8,467,297 | +0.42(+1.52%) |
Mar 08, 2019 | 27.09 | 27.42 | 26.99 | 27.38 | 6,436,085 | +0.03(+0.13%) |
Mar 07, 2019 | 27.66 | 27.71 | 27.25 | 27.35 | 8,073,454 | -0.34(-1.22%) |
Mar 06, 2019 | 28.04 | 28.14 | 27.68 | 27.69 | 5,699,059 | -0.29(-1.02%) |
Mar 05, 2019 | 28.08 | 28.20 | 27.73 | 27.97 | 9,728,431 | -0.21(-0.74%) |
Mar 04, 2019 | 28.24 | 28.38 | 27.92 | 28.18 | 4,903,942 | +0.00(+0.00%) |
Mar 01, 2019 | 28.48 | 28.86 | 28.12 | 28.18 | 6,645,012 | -0.13(-0.46%) |
Feb 28, 2019 | 27.84 | 28.35 | 27.75 | 28.31 | 14,031,710 | +0.51(+1.84%) |
Feb 27, 2019 | 27.78 | 27.97 | 27.69 | 27.80 | 12,062,112 | +0.01(+0.03%) |
Feb 26, 2019 | 27.53 | 27.91 | 27.47 | 27.79 | 10,332,164 | +0.16(+0.57%) |
Feb 25, 2019 | 27.89 | 28.05 | 27.63 | 27.64 | 9,909,842 | -0.04(-0.16%) |
Feb 22, 2019 | 27.66 | 27.93 | 27.63 | 27.68 | 6,996,065 | +0.09(+0.31%) |
Feb 21, 2019 | 27.65 | 27.78 | 27.48 | 27.59 | 5,853,093 | -0.01(-0.03%) |
Feb 20, 2019 | 27.58 | 27.84 | 27.57 | 27.60 | 7,566,593 | +0.03(+0.09%) |
Feb 19, 2019 | 27.51 | 27.65 | 27.39 | 27.58 | 5,514,732 | +0.01(+0.03%) |
Feb 15, 2019 | 27.01 | 27.64 | 27.01 | 27.57 | 8,225,556 | +0.80(+2.98%) |
Feb 14, 2019 | 26.88 | 27.07 | 26.70 | 26.77 | 8,894,285 | +0.05(+0.20%) |
Feb 13, 2019 | 26.52 | 26.89 | 26.52 | 26.72 | 4,506,931 | +0.29(+1.08%) |
Feb 12, 2019 | 26.52 | 26.91 | 26.41 | 26.43 | 8,358,203 | +0.06(+0.23%) |
Feb 11, 2019 | 26.05 | 26.39 | 26.05 | 26.37 | 9,157,449 | +0.37(+1.44%) |
Feb 08, 2019 | 25.98 | 26.25 | 25.84 | 26.00 | 7,149,363 | -0.15(-0.56%) |
Feb 07, 2019 | 26.12 | 26.27 | 25.87 | 26.14 | 9,058,965 | +0.00(+0.00%) |
Feb 06, 2019 | 26.03 | 26.27 | 25.82 | 26.14 | 7,851,305 | +0.10(+0.40%) |
Feb 05, 2019 | 25.83 | 26.13 | 25.71 | 26.04 | 9,911,883 | +0.23(+0.91%) |
Feb 04, 2019 | 25.79 | 25.88 | 25.34 | 25.80 | 7,830,341 | +0.03(+0.10%) |
Feb 01, 2019 | 25.91 | 26.09 | 25.71 | 25.78 | 7,280,317 | -0.12(-0.47%) |
Jan 31, 2019 | 25.80 | 26.05 | 25.74 | 25.90 | 9,686,966 | -0.03(-0.10%) |
Jan 30, 2019 | 25.85 | 26.05 | 25.66 | 25.93 | 8,132,099 | +0.36(+1.42%) |
Jan 29, 2019 | 25.87 | 26.06 | 25.49 | 25.56 | 10,971,183 | -0.28(-1.10%) |
Jan 28, 2019 | 25.53 | 26.14 | 25.48 | 25.85 | 13,627,946 | +0.16(+0.64%) |
Jan 25, 2019 | 25.85 | 26.15 | 25.68 | 25.68 | 13,768,772 | -0.02(-0.07%) |
Jan 24, 2019 | 25.63 | 26.24 | 25.35 | 25.70 | 27,789,526 | +0.35(+1.39%) |
Jan 23, 2019 | 25.83 | 25.87 | 24.73 | 25.35 | 47,251,196 | +2.46(+10.73%) |
Jan 22, 2019 | 22.85 | 23.05 | 22.68 | 22.89 | 15,059,743 | +0.23(+1.03%) |
Jan 18, 2019 | 22.77 | 22.92 | 22.44 | 22.66 | 7,578,966 | -0.06(-0.27%) |
Jan 17, 2019 | 22.61 | 22.85 | 22.45 | 22.72 | 3,657,913 | -0.03(-0.11%) |
Jan 16, 2019 | 22.21 | 22.93 | 22.21 | 22.74 | 5,731,443 | +0.53(+2.37%) |
Jan 15, 2019 | 22.25 | 22.28 | 21.94 | 22.22 | 5,152,074 | -0.07(-0.31%) |
Jan 14, 2019 | 22.24 | 22.37 | 22.03 | 22.29 | 7,499,480 | -0.15(-0.65%) |
Jan 11, 2019 | 22.05 | 22.55 | 21.97 | 22.43 | 6,577,314 | +0.23(+1.05%) |
Jan 10, 2019 | 22.32 | 22.34 | 21.86 | 22.20 | 5,674,984 | -0.21(-0.92%) |
Jan 09, 2019 | 22.01 | 22.43 | 21.89 | 22.41 | 5,946,376 | +0.49(+2.24%) |
Jan 08, 2019 | 21.99 | 22.07 | 21.55 | 21.92 | 5,042,013 | +0.04(+0.20%) |
Jan 07, 2019 | 21.69 | 22.06 | 21.49 | 21.87 | 4,632,212 | +0.11(+0.52%) |
Jan 04, 2019 | 21.17 | 21.85 | 21.12 | 21.76 | 9,310,864 | +0.99(+4.77%) |
Jan 03, 2019 | 21.08 | 21.15 | 20.61 | 20.77 | 8,059,063 | -0.16(-0.74%) |