Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 28.39 | 28.51 | 27.95 | 28.02 | 1,649,042 | -0.07(-0.26%) |
Mar 28, 2019 | 27.82 | 28.11 | 27.55 | 28.09 | 2,231,406 | +0.36(+1.29%) |
Mar 27, 2019 | 28.03 | 28.14 | 27.40 | 27.73 | 3,991,263 | -0.36(-1.28%) |
Mar 26, 2019 | 27.79 | 28.21 | 27.70 | 28.09 | 2,739,490 | +0.55(+2.01%) |
Mar 25, 2019 | 27.59 | 27.90 | 27.26 | 27.54 | 2,822,729 | -0.08(-0.30%) |
Mar 22, 2019 | 29.01 | 29.03 | 27.29 | 27.62 | 4,252,044 | -1.75(-5.94%) |
Mar 21, 2019 | 29.61 | 29.90 | 29.23 | 29.36 | 3,732,871 | -0.49(-1.64%) |
Mar 20, 2019 | 30.99 | 31.27 | 29.80 | 29.85 | 2,540,275 | -1.21(-3.89%) |
Mar 19, 2019 | 31.93 | 31.93 | 30.98 | 31.06 | 1,303,250 | -0.74(-2.32%) |
Mar 18, 2019 | 31.44 | 31.96 | 31.43 | 31.80 | 1,225,939 | +0.41(+1.31%) |
Mar 15, 2019 | 31.33 | 31.72 | 31.29 | 31.38 | 3,386,354 | +0.03(+0.10%) |
Mar 14, 2019 | 31.60 | 31.60 | 31.20 | 31.35 | 1,341,844 | -0.12(-0.39%) |
Mar 13, 2019 | 31.38 | 31.62 | 31.18 | 31.47 | 2,145,441 | +0.27(+0.86%) |
Mar 12, 2019 | 31.31 | 31.51 | 30.99 | 31.21 | 3,278,449 | +0.48(+1.55%) |
Mar 11, 2019 | 30.79 | 30.90 | 30.59 | 30.73 | 1,935,626 | +0.06(+0.21%) |
Mar 08, 2019 | 30.34 | 30.75 | 30.23 | 30.66 | 1,085,072 | +0.02(+0.08%) |
Mar 07, 2019 | 30.85 | 30.87 | 30.40 | 30.64 | 2,295,153 | -0.40(-1.28%) |
Mar 06, 2019 | 31.81 | 31.93 | 31.02 | 31.04 | 1,855,856 | -0.90(-2.81%) |
Mar 05, 2019 | 31.97 | 32.10 | 31.59 | 31.93 | 2,426,093 | -0.11(-0.35%) |
Mar 04, 2019 | 32.30 | 32.56 | 31.84 | 32.05 | 2,184,025 | -0.19(-0.58%) |
Mar 01, 2019 | 32.37 | 32.69 | 31.97 | 32.23 | 2,366,047 | +0.13(+0.40%) |
Feb 28, 2019 | 32.41 | 32.43 | 32.10 | 32.10 | 2,016,912 | -0.24(-0.75%) |
Feb 27, 2019 | 31.93 | 32.45 | 31.70 | 32.35 | 3,396,292 | +0.47(+1.47%) |
Feb 26, 2019 | 32.01 | 32.21 | 31.85 | 31.88 | 3,285,463 | -0.32(-0.98%) |
Feb 25, 2019 | 32.40 | 32.57 | 32.10 | 32.19 | 2,728,075 | +0.00(+0.00%) |
Feb 22, 2019 | 32.12 | 32.24 | 31.94 | 32.19 | 1,583,174 | +0.11(+0.33%) |
Feb 21, 2019 | 32.32 | 32.32 | 31.91 | 32.09 | 2,045,874 | -0.21(-0.65%) |
Feb 20, 2019 | 32.03 | 32.34 | 31.66 | 32.30 | 3,022,408 | +0.36(+1.11%) |
Feb 19, 2019 | 31.55 | 32.01 | 31.30 | 31.94 | 3,724,057 | +0.18(+0.56%) |
Feb 15, 2019 | 31.25 | 31.95 | 30.98 | 31.76 | 3,096,639 | +0.94(+3.04%) |
Feb 14, 2019 | 30.44 | 31.00 | 30.23 | 30.83 | 2,212,770 | +0.02(+0.05%) |
Feb 13, 2019 | 30.70 | 31.01 | 30.66 | 30.81 | 2,413,413 | +0.11(+0.37%) |
Feb 12, 2019 | 30.72 | 31.02 | 30.62 | 30.70 | 4,351,288 | +0.21(+0.69%) |
Feb 11, 2019 | 30.32 | 30.55 | 30.11 | 30.49 | 3,383,680 | +0.28(+0.94%) |
Feb 08, 2019 | 30.07 | 30.25 | 29.77 | 30.20 | 2,595,323 | -0.01(-0.03%) |
Feb 07, 2019 | 29.95 | 30.37 | 29.90 | 30.21 | 3,943,864 | +0.49(+1.66%) |
Feb 06, 2019 | 29.50 | 29.74 | 29.45 | 29.72 | 1,756,826 | +0.10(+0.33%) |
Feb 05, 2019 | 29.81 | 29.96 | 29.34 | 29.62 | 2,732,777 | -0.19(-0.62%) |
Feb 04, 2019 | 29.20 | 29.85 | 29.10 | 29.81 | 2,620,890 | +0.71(+2.45%) |
Feb 01, 2019 | 28.67 | 29.22 | 28.67 | 29.09 | 4,645,700 | +0.44(+1.52%) |
Jan 31, 2019 | 29.03 | 29.15 | 28.20 | 28.66 | 3,291,423 | -0.59(-2.02%) |
Jan 30, 2019 | 29.13 | 29.51 | 28.88 | 29.25 | 3,513,559 | +0.15(+0.53%) |
Jan 29, 2019 | 29.23 | 29.36 | 29.06 | 29.09 | 2,472,633 | -0.15(-0.50%) |
Jan 28, 2019 | 28.74 | 29.37 | 28.62 | 29.24 | 3,543,563 | +0.40(+1.37%) |
Jan 25, 2019 | 28.36 | 29.04 | 28.26 | 28.84 | 3,131,246 | +0.72(+2.56%) |
Jan 24, 2019 | 27.63 | 28.30 | 27.61 | 28.12 | 3,005,079 | -0.06(-0.23%) |
Jan 23, 2019 | 28.29 | 28.51 | 27.97 | 28.19 | 2,622,193 | -0.05(-0.17%) |
Jan 22, 2019 | 28.96 | 28.96 | 28.07 | 28.24 | 3,643,810 | -0.47(-1.63%) |
Jan 18, 2019 | 28.42 | 28.88 | 28.12 | 28.71 | 3,238,159 | +0.40(+1.43%) |
Jan 17, 2019 | 28.42 | 28.54 | 28.03 | 28.30 | 4,823,404 | -0.40(-1.41%) |
Jan 16, 2019 | 27.81 | 28.83 | 27.69 | 28.71 | 7,152,523 | +1.21(+4.38%) |
Jan 15, 2019 | 28.20 | 28.46 | 27.18 | 27.50 | 6,797,839 | -0.77(-2.72%) |
Jan 14, 2019 | 28.10 | 28.45 | 27.90 | 28.27 | 6,074,286 | -0.02(-0.06%) |
Jan 11, 2019 | 27.91 | 28.58 | 27.73 | 28.29 | 3,231,856 | +0.15(+0.52%) |
Jan 10, 2019 | 28.00 | 28.39 | 27.63 | 28.14 | 2,931,578 | +0.27(+0.96%) |
Jan 09, 2019 | 27.65 | 28.04 | 27.22 | 27.87 | 4,194,150 | +0.32(+1.17%) |
Jan 08, 2019 | 27.10 | 27.61 | 26.70 | 27.55 | 4,506,743 | +0.66(+2.47%) |
Jan 07, 2019 | 26.61 | 27.28 | 26.44 | 26.89 | 3,711,087 | +0.16(+0.61%) |
Jan 04, 2019 | 26.85 | 26.86 | 26.42 | 26.72 | 3,621,686 | +0.49(+1.88%) |
Jan 03, 2019 | 26.21 | 26.48 | 25.70 | 26.23 | 5,087,171 | -0.21(-0.80%) |