Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 28.20 | 28.20 | 27.89 | 28.00 | 413,500 | -0.02(-0.07%) |
Mar 28, 2019 | 27.69 | 28.03 | 27.56 | 28.02 | 208,350 | +0.42(+1.52%) |
Mar 27, 2019 | 27.99 | 28.35 | 27.59 | 27.60 | 263,459 | -0.40(-1.43%) |
Mar 26, 2019 | 27.58 | 28.02 | 27.45 | 28.00 | 232,811 | +0.54(+1.97%) |
Mar 25, 2019 | 27.18 | 27.64 | 27.01 | 27.46 | 218,624 | +0.30(+1.10%) |
Mar 22, 2019 | 27.32 | 27.42 | 27.08 | 27.16 | 272,500 | -0.30(-1.09%) |
Mar 21, 2019 | 26.99 | 27.58 | 26.98 | 27.46 | 155,937 | +0.38(+1.40%) |
Mar 20, 2019 | 27.19 | 27.40 | 26.97 | 27.08 | 283,027 | -0.12(-0.44%) |
Mar 19, 2019 | 27.18 | 27.32 | 26.96 | 27.20 | 271,379 | +0.04(+0.15%) |
Mar 18, 2019 | 26.97 | 27.20 | 26.82 | 27.16 | 189,775 | +0.25(+0.93%) |
Mar 15, 2019 | 26.95 | 27.02 | 26.70 | 26.91 | 638,400 | +0.03(+0.11%) |
Mar 14, 2019 | 26.90 | 27.06 | 26.80 | 26.88 | 185,705 | +0.02(+0.07%) |
Mar 13, 2019 | 26.96 | 27.04 | 26.77 | 26.86 | 217,745 | -0.02(-0.07%) |
Mar 12, 2019 | 26.73 | 26.91 | 26.46 | 26.88 | 178,946 | +0.12(+0.45%) |
Mar 11, 2019 | 26.34 | 26.78 | 26.15 | 26.76 | 325,710 | +0.41(+1.56%) |
Mar 08, 2019 | 26.33 | 26.50 | 26.14 | 26.35 | 226,400 | -0.08(-0.30%) |
Mar 07, 2019 | 26.31 | 26.54 | 26.14 | 26.43 | 247,008 | +0.04(+0.15%) |
Mar 06, 2019 | 26.48 | 26.72 | 26.30 | 26.39 | 378,949 | -0.11(-0.42%) |
Mar 05, 2019 | 26.64 | 26.76 | 26.49 | 26.50 | 310,807 | -0.16(-0.60%) |
Mar 04, 2019 | 26.76 | 26.76 | 26.47 | 26.66 | 314,651 | -0.03(-0.11%) |
Mar 01, 2019 | 26.62 | 26.72 | 26.41 | 26.69 | 408,100 | +0.17(+0.64%) |
Feb 28, 2019 | 26.65 | 26.89 | 26.50 | 26.52 | 354,962 | -0.18(-0.67%) |
Feb 27, 2019 | 26.52 | 26.88 | 26.44 | 26.70 | 360,686 | +0.11(+0.41%) |
Feb 26, 2019 | 26.72 | 26.75 | 26.47 | 26.59 | 673,172 | -0.10(-0.37%) |
Feb 25, 2019 | 26.74 | 26.96 | 26.51 | 26.69 | 673,009 | -0.31(-1.15%) |
Feb 22, 2019 | 28.00 | 28.00 | 26.59 | 27.00 | 681,400 | -0.61(-2.21%) |
Feb 21, 2019 | 27.42 | 27.82 | 27.35 | 27.61 | 550,166 | +0.04(+0.15%) |
Feb 20, 2019 | 26.94 | 27.60 | 26.86 | 27.57 | 611,167 | +0.57(+2.11%) |
Feb 19, 2019 | 26.61 | 27.19 | 26.48 | 27.00 | 416,251 | -0.33(-1.21%) |
Feb 15, 2019 | 26.66 | 27.34 | 26.63 | 27.33 | 673,500 | +0.65(+2.44%) |
Feb 14, 2019 | 26.76 | 27.15 | 26.64 | 26.68 | 500,079 | -0.11(-0.41%) |
Feb 13, 2019 | 26.87 | 26.97 | 26.68 | 26.79 | 517,139 | +0.02(+0.07%) |
Feb 12, 2019 | 26.37 | 26.81 | 26.20 | 26.77 | 448,821 | +0.53(+2.02%) |
Feb 11, 2019 | 25.94 | 26.27 | 25.89 | 26.24 | 298,888 | +0.36(+1.39%) |
Feb 08, 2019 | 25.98 | 26.01 | 25.70 | 25.88 | 330,400 | -0.04(-0.15%) |
Feb 07, 2019 | 25.80 | 26.10 | 25.69 | 25.92 | 210,143 | -0.03(-0.12%) |
Feb 06, 2019 | 26.11 | 26.11 | 25.82 | 25.95 | 374,081 | -0.06(-0.23%) |
Feb 05, 2019 | 25.82 | 26.28 | 25.57 | 26.01 | 405,917 | +0.26(+1.01%) |
Feb 04, 2019 | 25.24 | 25.79 | 25.17 | 25.75 | 420,421 | +0.50(+1.98%) |
Feb 01, 2019 | 25.25 | 25.34 | 25.08 | 25.25 | 140,500 | +0.05(+0.20%) |
Jan 31, 2019 | 24.98 | 25.30 | 24.83 | 25.20 | 425,275 | +0.21(+0.84%) |
Jan 30, 2019 | 24.83 | 25.06 | 24.61 | 24.99 | 198,557 | +0.28(+1.13%) |
Jan 29, 2019 | 24.71 | 24.86 | 24.57 | 24.71 | 321,443 | +0.13(+0.53%) |
Jan 28, 2019 | 24.64 | 24.78 | 24.28 | 24.58 | 233,942 | -0.30(-1.21%) |
Jan 25, 2019 | 24.46 | 25.11 | 24.46 | 24.88 | 296,300 | +0.58(+2.39%) |
Jan 24, 2019 | 24.34 | 24.58 | 24.26 | 24.30 | 542,588 | -0.05(-0.21%) |
Jan 23, 2019 | 24.58 | 24.70 | 24.18 | 24.35 | 257,040 | -0.20(-0.81%) |
Jan 22, 2019 | 24.80 | 25.00 | 24.36 | 24.55 | 425,054 | -0.39(-1.56%) |
Jan 18, 2019 | 25.08 | 25.21 | 24.81 | 24.94 | 372,000 | -0.09(-0.36%) |
Jan 17, 2019 | 24.81 | 25.25 | 24.81 | 25.03 | 405,691 | +0.09(+0.36%) |
Jan 16, 2019 | 24.77 | 25.09 | 24.71 | 24.94 | 251,754 | +0.25(+1.01%) |
Jan 15, 2019 | 24.33 | 24.91 | 24.33 | 24.69 | 388,831 | +0.35(+1.44%) |
Jan 14, 2019 | 24.52 | 24.56 | 24.24 | 24.34 | 157,373 | -0.27(-1.10%) |
Jan 11, 2019 | 24.46 | 24.70 | 24.38 | 24.61 | 297,600 | -0.03(-0.12%) |
Jan 10, 2019 | 24.15 | 24.81 | 24.15 | 24.64 | 237,355 | +0.40(+1.65%) |
Jan 09, 2019 | 24.48 | 24.53 | 24.00 | 24.24 | 361,215 | -0.24(-0.98%) |
Jan 08, 2019 | 24.17 | 24.59 | 23.95 | 24.48 | 354,750 | +0.33(+1.37%) |
Jan 07, 2019 | 23.77 | 24.23 | 23.77 | 24.15 | 415,232 | +0.37(+1.56%) |
Jan 04, 2019 | 23.50 | 24.09 | 23.50 | 23.78 | 619,100 | +0.49(+2.10%) |
Jan 03, 2019 | 23.20 | 23.47 | 23.02 | 23.29 | 404,193 | +0.01(+0.04%) |