Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 28.97 | 29.17 | 28.79 | 29.11 | 1,642,137 | +0.30(+1.04%) |
Mar 28, 2019 | 28.56 | 29.02 | 28.51 | 28.81 | 1,963,884 | +0.17(+0.58%) |
Mar 27, 2019 | 28.92 | 29.42 | 28.58 | 28.64 | 2,950,770 | -0.08(-0.29%) |
Mar 26, 2019 | 28.70 | 28.85 | 28.42 | 28.72 | 2,001,403 | +0.31(+1.08%) |
Mar 25, 2019 | 28.55 | 28.62 | 27.97 | 28.42 | 2,653,332 | -0.15(-0.52%) |
Mar 22, 2019 | 29.03 | 29.15 | 28.09 | 28.57 | 3,474,343 | -0.77(-2.64%) |
Mar 21, 2019 | 28.84 | 29.62 | 28.80 | 29.34 | 2,748,047 | +0.36(+1.23%) |
Mar 20, 2019 | 29.13 | 29.33 | 28.97 | 28.98 | 1,569,467 | -0.20(-0.68%) |
Mar 19, 2019 | 29.71 | 29.96 | 29.01 | 29.18 | 3,205,811 | -0.34(-1.16%) |
Mar 18, 2019 | 29.13 | 29.63 | 29.10 | 29.52 | 3,144,793 | +0.49(+1.69%) |
Mar 15, 2019 | 28.66 | 29.13 | 28.65 | 29.03 | 3,336,897 | +0.37(+1.31%) |
Mar 14, 2019 | 28.46 | 28.72 | 28.41 | 28.66 | 1,822,201 | +0.17(+0.61%) |
Mar 13, 2019 | 28.13 | 28.62 | 28.13 | 28.48 | 3,112,352 | +0.49(+1.75%) |
Mar 12, 2019 | 28.02 | 28.22 | 27.92 | 27.99 | 1,719,491 | +0.12(+0.42%) |
Mar 11, 2019 | 27.66 | 28.01 | 27.51 | 27.87 | 2,346,004 | +0.46(+1.67%) |
Mar 08, 2019 | 27.31 | 27.48 | 27.00 | 27.42 | 3,291,963 | -0.24(-0.87%) |
Mar 07, 2019 | 27.97 | 27.97 | 27.36 | 27.66 | 5,204,957 | -0.41(-1.45%) |
Mar 06, 2019 | 27.78 | 28.17 | 27.68 | 28.07 | 2,591,014 | +0.21(+0.75%) |
Mar 05, 2019 | 27.87 | 28.09 | 27.76 | 27.86 | 1,684,179 | -0.19(-0.68%) |
Mar 04, 2019 | 28.07 | 28.26 | 27.61 | 28.05 | 2,429,606 | +0.13(+0.48%) |
Mar 01, 2019 | 28.09 | 28.37 | 27.86 | 27.92 | 2,528,444 | +0.12(+0.45%) |
Feb 28, 2019 | 27.84 | 28.08 | 27.66 | 27.79 | 2,507,762 | -0.12(-0.42%) |
Feb 27, 2019 | 27.92 | 28.00 | 27.76 | 27.91 | 2,490,176 | -0.16(-0.56%) |
Feb 26, 2019 | 27.99 | 28.13 | 27.81 | 28.07 | 2,916,176 | -0.15(-0.53%) |
Feb 25, 2019 | 28.24 | 28.47 | 28.06 | 28.22 | 4,671,380 | +0.21(+0.74%) |
Feb 22, 2019 | 28.42 | 28.54 | 27.80 | 28.01 | 4,186,920 | -0.30(-1.06%) |
Feb 21, 2019 | 28.48 | 28.70 | 28.20 | 28.31 | 2,412,647 | -0.34(-1.19%) |
Feb 20, 2019 | 27.92 | 28.69 | 27.91 | 28.65 | 5,905,025 | +0.77(+2.75%) |
Feb 19, 2019 | 27.76 | 27.88 | 26.96 | 27.88 | 5,280,165 | +0.12(+0.45%) |
Feb 15, 2019 | 27.66 | 28.03 | 27.63 | 27.76 | 5,240,829 | +0.12(+0.45%) |
Feb 14, 2019 | 28.05 | 28.11 | 27.56 | 27.63 | 4,026,407 | -0.47(-1.69%) |
Feb 13, 2019 | 28.16 | 28.18 | 27.85 | 28.11 | 3,716,209 | +0.14(+0.51%) |
Feb 12, 2019 | 27.85 | 28.20 | 27.77 | 27.97 | 4,291,873 | +0.25(+0.90%) |
Feb 11, 2019 | 28.13 | 28.28 | 27.63 | 27.72 | 3,629,824 | -0.38(-1.36%) |
Feb 08, 2019 | 28.00 | 28.14 | 27.53 | 28.10 | 4,121,682 | -0.62(-2.17%) |
Feb 07, 2019 | 28.74 | 28.84 | 28.14 | 28.72 | 4,765,752 | -0.05(-0.17%) |
Feb 06, 2019 | 28.86 | 29.03 | 28.77 | 28.77 | 3,069,318 | -0.04(-0.14%) |
Feb 05, 2019 | 28.59 | 28.95 | 28.34 | 28.82 | 3,428,810 | +0.22(+0.76%) |
Feb 04, 2019 | 28.36 | 28.75 | 28.30 | 28.60 | 3,270,262 | +0.30(+1.06%) |
Feb 01, 2019 | 27.97 | 28.71 | 27.95 | 28.30 | 4,110,989 | +0.25(+0.89%) |
Jan 31, 2019 | 27.58 | 28.23 | 27.58 | 28.05 | 6,707,088 | +0.47(+1.69%) |
Jan 30, 2019 | 27.63 | 27.77 | 26.88 | 27.58 | 6,580,620 | -0.02(-0.06%) |
Jan 29, 2019 | 27.68 | 27.82 | 27.53 | 27.60 | 2,795,941 | -0.02(-0.09%) |
Jan 28, 2019 | 27.29 | 27.64 | 27.16 | 27.62 | 2,796,467 | +0.17(+0.61%) |
Jan 25, 2019 | 27.32 | 27.84 | 27.22 | 27.46 | 4,850,840 | +0.40(+1.48%) |
Jan 24, 2019 | 27.02 | 27.33 | 26.84 | 27.06 | 3,703,170 | +0.12(+0.46%) |
Jan 23, 2019 | 27.26 | 27.44 | 26.78 | 26.93 | 4,833,705 | -0.19(-0.71%) |
Jan 22, 2019 | 27.30 | 27.75 | 26.88 | 27.13 | 5,783,117 | -0.27(-0.97%) |
Jan 18, 2019 | 27.45 | 27.86 | 27.39 | 27.39 | 6,248,843 | +0.22(+0.83%) |
Jan 17, 2019 | 26.98 | 27.53 | 26.95 | 27.17 | 3,382,873 | +0.05(+0.18%) |
Jan 16, 2019 | 27.10 | 27.73 | 27.05 | 27.12 | 6,498,520 | +0.29(+1.09%) |
Jan 15, 2019 | 26.80 | 27.12 | 26.63 | 26.83 | 3,390,954 | +0.21(+0.78%) |
Jan 14, 2019 | 26.27 | 26.86 | 26.19 | 26.62 | 9,399,466 | +0.01(+0.03%) |
Jan 11, 2019 | 26.29 | 26.87 | 26.07 | 26.61 | 6,865,425 | +0.20(+0.76%) |
Jan 10, 2019 | 26.22 | 26.54 | 26.10 | 26.41 | 2,968,848 | -0.01(-0.03%) |
Jan 09, 2019 | 26.26 | 26.79 | 26.04 | 26.42 | 4,989,362 | +0.28(+1.08%) |
Jan 08, 2019 | 26.28 | 26.53 | 25.79 | 26.14 | 4,881,157 | +0.22(+0.87%) |
Jan 07, 2019 | 25.34 | 26.15 | 24.86 | 25.91 | 7,294,779 | +0.75(+2.98%) |
Jan 04, 2019 | 24.89 | 25.43 | 24.81 | 25.16 | 7,049,607 | +0.83(+3.42%) |
Jan 03, 2019 | 24.86 | 25.07 | 24.22 | 24.33 | 7,993,037 | -0.70(-2.79%) |