Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 27.17 | 27.17 | 27.04 | 27.15 | 3,310,111 | +0.09(+0.32%) |
Mar 28, 2019 | 27.04 | 27.08 | 26.94 | 27.06 | 2,954,850 | -0.03(-0.10%) |
Mar 27, 2019 | 27.17 | 27.19 | 26.92 | 27.09 | 5,899,684 | -0.03(-0.10%) |
Mar 26, 2019 | 27.16 | 27.20 | 27.05 | 27.11 | 2,820,084 | +0.15(+0.55%) |
Mar 25, 2019 | 26.91 | 27.00 | 26.84 | 26.97 | 3,296,744 | +0.01(+0.03%) |
Mar 22, 2019 | 27.18 | 27.20 | 26.93 | 26.96 | 4,438,624 | -0.52(-1.89%) |
Mar 21, 2019 | 27.30 | 27.48 | 27.30 | 27.48 | 3,073,747 | +0.02(+0.06%) |
Mar 20, 2019 | 27.36 | 27.58 | 27.26 | 27.46 | 3,911,226 | +0.02(+0.06%) |
Mar 19, 2019 | 27.54 | 27.57 | 27.40 | 27.44 | 3,200,024 | +0.03(+0.13%) |
Mar 18, 2019 | 27.31 | 27.41 | 27.30 | 27.41 | 2,330,985 | +0.14(+0.51%) |
Mar 15, 2019 | 27.17 | 27.30 | 27.17 | 27.27 | 3,159,489 | +0.25(+0.93%) |
Mar 14, 2019 | 27.00 | 27.06 | 26.97 | 27.02 | 2,980,718 | -0.03(-0.13%) |
Mar 13, 2019 | 26.92 | 27.07 | 26.91 | 27.05 | 3,180,109 | +0.20(+0.74%) |
Mar 12, 2019 | 26.85 | 26.87 | 26.81 | 26.85 | 3,165,081 | +0.01(+0.03%) |
Mar 11, 2019 | 26.62 | 26.84 | 26.62 | 26.84 | 2,959,481 | +0.24(+0.91%) |
Mar 08, 2019 | 26.43 | 26.60 | 26.41 | 26.60 | 3,036,316 | -0.02(-0.07%) |
Mar 07, 2019 | 26.86 | 26.86 | 26.60 | 26.62 | 4,562,064 | -0.35(-1.29%) |
Mar 06, 2019 | 27.07 | 27.07 | 26.94 | 26.97 | 5,410,574 | -0.08(-0.29%) |
Mar 05, 2019 | 27.01 | 27.09 | 26.96 | 27.04 | 3,129,636 | +0.03(+0.10%) |
Mar 04, 2019 | 27.15 | 27.15 | 26.90 | 27.02 | 4,034,541 | -0.10(-0.38%) |
Mar 01, 2019 | 27.15 | 27.18 | 27.03 | 27.12 | 3,862,315 | +0.14(+0.51%) |
Feb 28, 2019 | 27.03 | 27.07 | 26.97 | 26.98 | 4,597,029 | -0.09(-0.32%) |
Feb 27, 2019 | 27.12 | 27.14 | 27.02 | 27.07 | 3,051,806 | -0.07(-0.26%) |
Feb 26, 2019 | 27.08 | 27.22 | 27.06 | 27.14 | 3,377,886 | +0.09(+0.32%) |
Feb 25, 2019 | 27.11 | 27.14 | 27.02 | 27.05 | 6,063,278 | +0.08(+0.29%) |
Feb 22, 2019 | 26.97 | 27.02 | 26.91 | 26.97 | 2,700,011 | +0.12(+0.45%) |
Feb 21, 2019 | 26.91 | 26.91 | 26.79 | 26.85 | 4,156,022 | -0.09(-0.32%) |
Feb 20, 2019 | 26.88 | 27.04 | 26.86 | 26.94 | 2,514,417 | +0.10(+0.39%) |
Feb 19, 2019 | 26.62 | 26.87 | 26.62 | 26.84 | 4,183,638 | +0.12(+0.45%) |
Feb 15, 2019 | 26.60 | 26.71 | 26.55 | 26.71 | 3,190,628 | +0.37(+1.42%) |
Feb 14, 2019 | 26.33 | 26.44 | 26.28 | 26.34 | 5,823,832 | -0.02(-0.07%) |
Feb 13, 2019 | 26.42 | 26.48 | 26.34 | 26.36 | 3,381,736 | +0.03(+0.10%) |
Feb 12, 2019 | 26.30 | 26.37 | 26.26 | 26.33 | 4,001,265 | +0.30(+1.17%) |
Feb 11, 2019 | 26.06 | 26.10 | 25.97 | 26.03 | 7,731,671 | -0.04(-0.17%) |
Feb 08, 2019 | 26.00 | 26.08 | 25.88 | 26.07 | 9,146,892 | -0.10(-0.36%) |
Feb 07, 2019 | 26.30 | 26.31 | 26.06 | 26.17 | 9,355,082 | -0.32(-1.21%) |
Feb 06, 2019 | 26.58 | 26.59 | 26.45 | 26.49 | 3,865,840 | -0.16(-0.59%) |
Feb 05, 2019 | 26.60 | 26.65 | 26.56 | 26.65 | 6,605,391 | +0.20(+0.75%) |
Feb 04, 2019 | 26.32 | 26.45 | 26.25 | 26.45 | 5,996,850 | +0.10(+0.36%) |
Feb 01, 2019 | 26.36 | 26.40 | 26.28 | 26.35 | 5,381,108 | +0.00(+0.00%) |
Jan 31, 2019 | 26.33 | 26.42 | 26.27 | 26.35 | 6,135,653 | -0.03(-0.10%) |
Jan 30, 2019 | 26.21 | 26.47 | 26.13 | 26.38 | 4,009,501 | +0.29(+1.10%) |
Jan 29, 2019 | 26.16 | 26.21 | 26.09 | 26.09 | 3,945,021 | +0.07(+0.27%) |
Jan 28, 2019 | 25.93 | 26.02 | 25.88 | 26.02 | 5,774,941 | -0.10(-0.40%) |
Jan 25, 2019 | 26.09 | 26.17 | 26.07 | 26.12 | 4,400,219 | +0.29(+1.11%) |
Jan 24, 2019 | 25.80 | 25.88 | 25.73 | 25.84 | 7,217,883 | +0.06(+0.24%) |
Jan 23, 2019 | 25.84 | 25.88 | 25.65 | 25.78 | 5,079,448 | +0.12(+0.47%) |
Jan 22, 2019 | 25.78 | 25.80 | 25.59 | 25.66 | 7,513,729 | -0.39(-1.50%) |
Jan 18, 2019 | 26.03 | 26.08 | 25.95 | 26.05 | 6,094,199 | +0.25(+0.97%) |
Jan 17, 2019 | 25.55 | 25.85 | 25.54 | 25.80 | 5,173,057 | +0.11(+0.44%) |
Jan 16, 2019 | 25.64 | 25.72 | 25.64 | 25.68 | 5,029,803 | +0.07(+0.27%) |
Jan 15, 2019 | 25.53 | 25.63 | 25.47 | 25.61 | 4,273,189 | +0.16(+0.65%) |
Jan 14, 2019 | 25.39 | 25.53 | 25.35 | 25.45 | 5,107,747 | -0.14(-0.54%) |
Jan 11, 2019 | 25.54 | 25.62 | 25.47 | 25.59 | 4,296,190 | -0.14(-0.54%) |
Jan 10, 2019 | 25.52 | 25.73 | 25.50 | 25.73 | 5,772,007 | +0.09(+0.34%) |
Jan 09, 2019 | 25.57 | 25.67 | 25.48 | 25.64 | 4,836,933 | +0.31(+1.23%) |
Jan 08, 2019 | 25.39 | 25.39 | 25.22 | 25.33 | 5,156,562 | +0.16(+0.65%) |
Jan 07, 2019 | 25.07 | 25.27 | 25.01 | 25.16 | 6,612,154 | +0.12(+0.48%) |
Jan 04, 2019 | 24.69 | 25.12 | 24.66 | 25.04 | 5,915,897 | +0.70(+2.89%) |
Jan 03, 2019 | 24.43 | 24.46 | 24.24 | 24.34 | 7,815,071 | -0.17(-0.71%) |