Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 28.81 | 28.81 | 28.66 | 28.78 | 5,900 | +0.13(+0.45%) |
Mar 28, 2019 | 28.68 | 28.68 | 28.49 | 28.65 | 24,970 | +0.16(+0.56%) |
Mar 27, 2019 | 28.46 | 28.49 | 28.32 | 28.49 | 19,238 | -0.03(-0.12%) |
Mar 26, 2019 | 28.57 | 28.68 | 28.46 | 28.52 | 12,307 | +0.14(+0.51%) |
Mar 25, 2019 | 28.32 | 28.43 | 28.28 | 28.38 | 28,696 | -0.01(-0.04%) |
Mar 22, 2019 | 28.69 | 28.74 | 28.39 | 28.39 | 489,900 | -0.43(-1.49%) |
Mar 21, 2019 | 28.47 | 28.87 | 28.47 | 28.82 | 116,605 | +0.32(+1.12%) |
Mar 20, 2019 | 28.52 | 28.58 | 28.34 | 28.50 | 26,308 | -0.01(-0.05%) |
Mar 19, 2019 | 28.57 | 28.62 | 28.44 | 28.51 | 61,020 | -0.05(-0.17%) |
Mar 18, 2019 | 28.55 | 28.58 | 28.49 | 28.56 | 7,476 | +0.06(+0.20%) |
Mar 15, 2019 | 28.44 | 28.58 | 28.38 | 28.51 | 13,200 | +0.10(+0.34%) |
Mar 14, 2019 | 28.42 | 28.42 | 28.34 | 28.41 | 5,740 | -0.02(-0.08%) |
Mar 13, 2019 | 28.40 | 28.51 | 28.38 | 28.43 | 81,869 | +0.18(+0.64%) |
Mar 12, 2019 | 28.17 | 28.31 | 28.17 | 28.25 | 36,057 | +0.08(+0.28%) |
Mar 11, 2019 | 27.95 | 28.19 | 27.95 | 28.17 | 18,015 | +0.29(+1.05%) |
Mar 08, 2019 | 27.80 | 27.88 | 27.66 | 27.88 | 1,288,800 | -0.02(-0.08%) |
Mar 07, 2019 | 27.88 | 27.98 | 27.88 | 27.90 | 822,818 | -0.22(-0.78%) |
Mar 06, 2019 | 28.16 | 28.16 | 28.05 | 28.12 | 9,295 | -0.13(-0.46%) |
Mar 05, 2019 | 28.21 | 28.27 | 28.21 | 28.25 | 31,712 | +0.09(+0.33%) |
Mar 04, 2019 | 28.48 | 28.48 | 27.99 | 28.16 | 43,710 | -0.15(-0.54%) |
Mar 01, 2019 | 28.37 | 28.37 | 28.19 | 28.31 | 8,800 | +0.21(+0.74%) |
Feb 28, 2019 | 28.19 | 28.19 | 28.10 | 28.10 | 1,388 | -0.03(-0.10%) |
Feb 27, 2019 | 28.01 | 28.13 | 27.99 | 28.13 | 6,599 | -0.01(-0.04%) |
Feb 26, 2019 | 28.01 | 28.16 | 28.01 | 28.14 | 6,627 | +0.02(+0.07%) |
Feb 25, 2019 | 28.24 | 28.28 | 28.09 | 28.12 | 8,256 | -0.01(-0.04%) |
Feb 22, 2019 | 27.94 | 28.13 | 27.94 | 28.13 | 4,200 | +0.23(+0.82%) |
Feb 21, 2019 | 27.98 | 27.98 | 27.84 | 27.90 | 21,126 | -0.09(-0.32%) |
Feb 20, 2019 | 27.98 | 27.99 | 27.86 | 27.99 | 116,223 | +0.04(+0.13%) |
Feb 19, 2019 | 27.89 | 28.00 | 27.87 | 27.95 | 11,075 | +0.08(+0.30%) |
Feb 15, 2019 | 27.82 | 27.87 | 27.80 | 27.87 | 10,300 | +0.25(+0.92%) |
Feb 14, 2019 | 27.56 | 27.69 | 27.56 | 27.62 | 6,316 | -0.05(-0.20%) |
Feb 13, 2019 | 27.61 | 27.70 | 27.56 | 27.67 | 39,672 | +0.18(+0.65%) |
Feb 12, 2019 | 27.36 | 27.54 | 27.36 | 27.49 | 14,510 | +0.33(+1.22%) |
Feb 11, 2019 | 27.18 | 27.18 | 27.15 | 27.16 | 6,465 | +0.05(+0.18%) |
Feb 08, 2019 | 26.96 | 27.12 | 26.96 | 27.11 | 2,600 | +0.05(+0.19%) |
Feb 07, 2019 | 27.18 | 27.18 | 26.98 | 27.06 | 21,493 | -0.21(-0.76%) |
Feb 06, 2019 | 27.21 | 27.29 | 27.21 | 27.26 | 6,492 | -0.03(-0.13%) |
Feb 05, 2019 | 27.16 | 27.30 | 27.15 | 27.30 | 17,438 | +0.20(+0.74%) |
Feb 04, 2019 | 26.95 | 27.14 | 26.95 | 27.10 | 183,110 | +0.09(+0.33%) |
Feb 01, 2019 | 26.93 | 27.04 | 26.89 | 27.01 | 19,800 | +0.16(+0.60%) |
Jan 31, 2019 | 26.56 | 26.85 | 26.56 | 26.85 | 5,203 | +0.26(+0.98%) |
Jan 30, 2019 | 26.31 | 26.61 | 26.31 | 26.59 | 11,312 | +0.42(+1.62%) |
Jan 29, 2019 | 26.22 | 26.22 | 26.14 | 26.17 | 16,776 | +0.04(+0.14%) |
Jan 28, 2019 | 26.15 | 26.15 | 26.00 | 26.13 | 4,734 | -0.18(-0.69%) |
Jan 25, 2019 | 26.36 | 26.36 | 26.24 | 26.31 | 23,400 | +0.20(+0.76%) |
Jan 24, 2019 | 26.10 | 26.13 | 26.07 | 26.11 | 2,188 | -0.01(-0.03%) |
Jan 23, 2019 | 26.17 | 26.17 | 25.99 | 26.12 | 4,558 | +0.15(+0.60%) |
Jan 22, 2019 | 26.25 | 26.25 | 25.95 | 25.96 | 9,203 | -0.36(-1.35%) |
Jan 18, 2019 | 26.22 | 26.34 | 26.21 | 26.32 | 7,100 | +0.33(+1.25%) |
Jan 17, 2019 | 25.85 | 25.99 | 25.85 | 25.99 | 5,556 | +0.10(+0.40%) |
Jan 16, 2019 | 25.91 | 25.92 | 25.86 | 25.89 | 1,667 | +0.04(+0.16%) |
Jan 15, 2019 | 25.82 | 25.89 | 25.81 | 25.85 | 6,046 | +0.21(+0.83%) |
Jan 14, 2019 | 25.70 | 25.71 | 25.62 | 25.64 | 3,298 | -0.16(-0.61%) |
Jan 11, 2019 | 25.71 | 25.79 | 25.70 | 25.79 | 7,500 | -0.04(-0.15%) |
Jan 10, 2019 | 25.58 | 25.83 | 25.56 | 25.83 | 19,413 | +0.13(+0.52%) |
Jan 09, 2019 | 25.75 | 25.82 | 25.70 | 25.70 | 8,895 | +0.09(+0.34%) |
Jan 08, 2019 | 25.64 | 25.68 | 25.45 | 25.61 | 16,196 | +0.22(+0.87%) |
Jan 07, 2019 | 25.29 | 25.52 | 25.26 | 25.39 | 55,633 | +0.08(+0.32%) |
Jan 04, 2019 | 25.09 | 25.38 | 25.08 | 25.31 | 25,800 | +0.72(+2.93%) |
Jan 03, 2019 | 24.67 | 24.89 | 24.50 | 24.59 | 8,565 | -0.39(-1.55%) |