Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 26.92 | 27.12 | 26.42 | 26.75 | 8,412,879 | +0.10(+0.38%) |
Mar 28, 2019 | 25.87 | 26.71 | 25.79 | 26.65 | 8,933,157 | +0.58(+2.21%) |
Mar 27, 2019 | 25.94 | 26.18 | 25.76 | 26.08 | 7,386,554 | +0.08(+0.32%) |
Mar 26, 2019 | 26.09 | 26.46 | 25.86 | 25.99 | 6,673,623 | +0.21(+0.81%) |
Mar 25, 2019 | 26.02 | 26.18 | 25.53 | 25.78 | 10,136,934 | -0.45(-1.71%) |
Mar 22, 2019 | 27.18 | 27.29 | 26.15 | 26.23 | 11,432,945 | -1.20(-4.36%) |
Mar 21, 2019 | 27.25 | 27.53 | 27.12 | 27.43 | 10,040,972 | -0.05(-0.20%) |
Mar 20, 2019 | 26.70 | 27.71 | 26.55 | 27.48 | 15,140,979 | +0.77(+2.87%) |
Mar 19, 2019 | 26.59 | 26.98 | 26.56 | 26.71 | 14,655,825 | +0.36(+1.35%) |
Mar 18, 2019 | 25.68 | 26.48 | 25.66 | 26.36 | 9,450,449 | +0.82(+3.22%) |
Mar 15, 2019 | 25.88 | 25.99 | 25.45 | 25.54 | 13,375,568 | -0.46(-1.76%) |
Mar 14, 2019 | 26.02 | 26.36 | 25.86 | 25.99 | 12,213,084 | -0.03(-0.11%) |
Mar 13, 2019 | 25.83 | 26.16 | 25.82 | 26.02 | 11,427,911 | +0.37(+1.46%) |
Mar 12, 2019 | 25.56 | 25.87 | 25.45 | 25.65 | 11,337,382 | +0.18(+0.72%) |
Mar 11, 2019 | 25.45 | 25.76 | 25.07 | 25.46 | 12,562,496 | +0.38(+1.53%) |
Mar 08, 2019 | 25.04 | 25.26 | 24.66 | 25.08 | 14,686,202 | -0.42(-1.65%) |
Mar 07, 2019 | 26.23 | 26.31 | 25.40 | 25.50 | 14,672,082 | -0.83(-3.16%) |
Mar 06, 2019 | 27.44 | 27.55 | 26.25 | 26.33 | 15,256,382 | -1.32(-4.79%) |
Mar 05, 2019 | 28.12 | 28.18 | 27.45 | 27.65 | 12,535,288 | -0.47(-1.66%) |
Mar 04, 2019 | 28.31 | 28.57 | 27.78 | 28.12 | 12,250,312 | +0.05(+0.16%) |
Mar 01, 2019 | 28.04 | 28.41 | 27.94 | 28.07 | 11,928,985 | +0.22(+0.78%) |
Feb 28, 2019 | 28.46 | 28.47 | 27.55 | 27.86 | 9,517,053 | -0.51(-1.79%) |
Feb 27, 2019 | 28.75 | 29.01 | 28.31 | 28.37 | 9,073,717 | -0.26(-0.92%) |
Feb 26, 2019 | 28.82 | 29.20 | 28.60 | 28.63 | 7,830,611 | -0.19(-0.66%) |
Feb 25, 2019 | 28.31 | 29.09 | 28.23 | 28.82 | 9,126,284 | +0.39(+1.37%) |
Feb 22, 2019 | 28.68 | 28.78 | 28.17 | 28.43 | 6,839,132 | -0.05(-0.19%) |
Feb 21, 2019 | 29.15 | 29.25 | 28.26 | 28.48 | 8,452,346 | -0.83(-2.82%) |
Feb 20, 2019 | 28.77 | 29.69 | 28.77 | 29.31 | 15,184,870 | +0.54(+1.86%) |
Feb 19, 2019 | 28.64 | 29.11 | 28.59 | 28.77 | 5,984,188 | -0.14(-0.47%) |
Feb 15, 2019 | 29.10 | 29.29 | 28.62 | 28.91 | 9,088,032 | +0.23(+0.79%) |
Feb 14, 2019 | 28.37 | 29.06 | 28.24 | 28.68 | 9,111,559 | +0.18(+0.64%) |
Feb 13, 2019 | 28.16 | 28.76 | 27.97 | 28.50 | 7,785,801 | +0.51(+1.82%) |
Feb 12, 2019 | 27.83 | 28.46 | 27.83 | 27.99 | 10,401,026 | +0.58(+2.12%) |
Feb 11, 2019 | 26.80 | 27.62 | 26.69 | 27.41 | 8,716,888 | +0.45(+1.68%) |
Feb 08, 2019 | 27.44 | 27.63 | 26.69 | 26.96 | 10,858,464 | -0.73(-2.62%) |
Feb 07, 2019 | 28.79 | 29.04 | 27.43 | 27.68 | 10,318,695 | -1.39(-4.78%) |
Feb 06, 2019 | 29.23 | 29.36 | 29.04 | 29.07 | 6,023,038 | -0.25(-0.84%) |
Feb 05, 2019 | 29.24 | 29.34 | 29.00 | 29.32 | 5,701,610 | +0.05(+0.16%) |
Feb 04, 2019 | 28.88 | 29.27 | 28.65 | 29.27 | 6,780,833 | +0.12(+0.40%) |
Feb 01, 2019 | 28.59 | 29.42 | 28.47 | 29.15 | 8,566,928 | +0.69(+2.42%) |
Jan 31, 2019 | 28.62 | 28.93 | 28.29 | 28.47 | 8,256,916 | -0.19(-0.67%) |
Jan 30, 2019 | 28.24 | 28.86 | 27.95 | 28.66 | 8,786,943 | +0.65(+2.33%) |
Jan 29, 2019 | 28.59 | 28.64 | 27.97 | 28.00 | 7,023,544 | -0.34(-1.22%) |
Jan 28, 2019 | 28.68 | 28.70 | 27.85 | 28.35 | 11,101,330 | -0.79(-2.71%) |
Jan 25, 2019 | 28.64 | 29.38 | 28.61 | 29.14 | 12,442,378 | +0.81(+2.85%) |
Jan 24, 2019 | 28.14 | 28.93 | 27.99 | 28.33 | 12,410,125 | +0.15(+0.52%) |
Jan 23, 2019 | 28.43 | 28.53 | 27.68 | 28.18 | 13,765,038 | -0.19(-0.67%) |
Jan 22, 2019 | 28.59 | 28.79 | 27.31 | 28.37 | 18,714,428 | -0.90(-3.07%) |
Jan 18, 2019 | 28.51 | 29.38 | 28.41 | 29.27 | 18,131,004 | +1.23(+4.37%) |
Jan 17, 2019 | 27.36 | 28.11 | 27.09 | 28.05 | 14,042,277 | +0.49(+1.78%) |
Jan 16, 2019 | 27.44 | 27.79 | 27.26 | 27.56 | 11,121,339 | +0.01(+0.03%) |
Jan 15, 2019 | 27.78 | 27.92 | 27.38 | 27.55 | 8,471,335 | -0.02(-0.07%) |
Jan 14, 2019 | 27.41 | 27.81 | 27.29 | 27.57 | 9,085,858 | -0.30(-1.07%) |
Jan 11, 2019 | 27.68 | 27.94 | 27.27 | 27.87 | 12,551,005 | -0.15(-0.55%) |
Jan 10, 2019 | 27.00 | 28.04 | 26.97 | 28.02 | 11,373,008 | +0.79(+2.90%) |
Jan 09, 2019 | 26.90 | 27.35 | 26.59 | 27.23 | 11,323,675 | +0.73(+2.74%) |
Jan 08, 2019 | 26.54 | 26.85 | 26.20 | 26.50 | 9,498,562 | +0.34(+1.32%) |
Jan 07, 2019 | 25.99 | 26.43 | 25.52 | 26.16 | 12,115,684 | +0.36(+1.41%) |
Jan 04, 2019 | 25.13 | 25.90 | 24.92 | 25.80 | 17,297,788 | +1.17(+4.75%) |
Jan 03, 2019 | 24.83 | 25.09 | 23.98 | 24.63 | 12,880,964 | -0.15(-0.62%) |