Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 28.07 | 28.11 | 27.82 | 27.95 | 279,810 | +0.08(+0.30%) |
Mar 28, 2019 | 27.70 | 27.90 | 27.58 | 27.87 | 886,280 | +0.25(+0.90%) |
Mar 27, 2019 | 27.70 | 27.79 | 27.33 | 27.62 | 189,400 | -0.10(-0.37%) |
Mar 26, 2019 | 27.64 | 27.87 | 27.54 | 27.72 | 162,618 | +0.29(+1.04%) |
Mar 25, 2019 | 27.31 | 27.60 | 27.12 | 27.43 | 379,631 | +0.09(+0.34%) |
Mar 22, 2019 | 28.13 | 28.18 | 27.33 | 27.34 | 375,532 | -0.97(-3.43%) |
Mar 21, 2019 | 27.88 | 28.43 | 27.88 | 28.31 | 216,350 | +0.35(+1.26%) |
Mar 20, 2019 | 28.15 | 28.31 | 27.81 | 27.96 | 894,880 | -0.23(-0.82%) |
Mar 19, 2019 | 28.47 | 28.47 | 28.13 | 28.19 | 318,578 | -0.16(-0.55%) |
Mar 18, 2019 | 28.23 | 28.44 | 28.12 | 28.35 | 231,138 | +0.17(+0.59%) |
Mar 15, 2019 | 28.14 | 28.35 | 28.11 | 28.18 | 208,316 | +0.09(+0.33%) |
Mar 14, 2019 | 28.21 | 28.21 | 28.07 | 28.09 | 181,299 | -0.10(-0.36%) |
Mar 13, 2019 | 28.18 | 28.33 | 28.18 | 28.19 | 324,225 | +0.11(+0.39%) |
Mar 12, 2019 | 28.11 | 28.19 | 28.00 | 28.08 | 4,346,818 | -0.01(-0.03%) |
Mar 11, 2019 | 27.73 | 28.09 | 27.71 | 28.09 | 5,361,808 | +0.48(+1.74%) |
Mar 08, 2019 | 27.50 | 27.65 | 27.46 | 27.61 | 599,322 | -0.05(-0.17%) |
Mar 07, 2019 | 27.91 | 27.91 | 27.60 | 27.66 | 273,500 | -0.25(-0.89%) |
Mar 06, 2019 | 28.42 | 28.43 | 27.89 | 27.90 | 3,064,417 | -0.51(-1.78%) |
Mar 05, 2019 | 28.54 | 28.55 | 28.40 | 28.41 | 247,712 | -0.13(-0.45%) |
Mar 04, 2019 | 28.84 | 28.84 | 28.32 | 28.54 | 1,483,048 | -0.21(-0.74%) |
Mar 01, 2019 | 28.72 | 28.79 | 28.51 | 28.75 | 560,366 | +0.24(+0.84%) |
Feb 28, 2019 | 28.61 | 28.64 | 28.46 | 28.51 | 189,092 | -0.14(-0.48%) |
Feb 27, 2019 | 28.51 | 28.67 | 28.45 | 28.65 | 231,313 | +0.07(+0.26%) |
Feb 26, 2019 | 28.78 | 28.82 | 28.58 | 28.58 | 317,772 | -0.25(-0.86%) |
Feb 25, 2019 | 28.98 | 29.05 | 28.81 | 28.83 | 241,855 | +0.01(+0.03%) |
Feb 22, 2019 | 28.64 | 28.84 | 28.64 | 28.82 | 200,533 | +0.23(+0.81%) |
Feb 21, 2019 | 28.65 | 28.67 | 28.45 | 28.59 | 264,259 | -0.10(-0.35%) |
Feb 20, 2019 | 28.57 | 28.72 | 28.52 | 28.69 | 540,282 | +0.14(+0.48%) |
Feb 19, 2019 | 28.36 | 28.63 | 28.36 | 28.55 | 868,499 | +0.08(+0.29%) |
Feb 15, 2019 | 28.22 | 28.47 | 28.14 | 28.47 | 760,574 | +0.43(+1.54%) |
Feb 14, 2019 | 27.86 | 28.15 | 27.80 | 28.03 | 340,969 | +0.05(+0.16%) |
Feb 13, 2019 | 27.99 | 28.04 | 27.85 | 27.99 | 302,720 | +0.09(+0.33%) |
Feb 12, 2019 | 27.72 | 27.92 | 27.72 | 27.89 | 1,224,232 | +0.33(+1.20%) |
Feb 11, 2019 | 27.43 | 27.57 | 27.32 | 27.56 | 1,899,578 | +0.24(+0.88%) |
Feb 08, 2019 | 27.19 | 27.34 | 27.11 | 27.32 | 184,582 | +0.00(+0.00%) |
Feb 07, 2019 | 27.42 | 27.52 | 27.12 | 27.32 | 508,791 | -0.27(-0.97%) |
Feb 06, 2019 | 27.61 | 27.67 | 27.47 | 27.59 | 204,517 | -0.04(-0.13%) |
Feb 05, 2019 | 27.60 | 27.68 | 27.44 | 27.63 | 1,379,107 | +0.08(+0.30%) |
Feb 04, 2019 | 27.31 | 27.54 | 27.19 | 27.54 | 288,979 | +0.28(+1.01%) |
Feb 01, 2019 | 27.25 | 27.33 | 27.13 | 27.27 | 2,507,649 | +0.05(+0.17%) |
Jan 31, 2019 | 26.97 | 27.26 | 26.97 | 27.22 | 865,297 | +0.23(+0.85%) |
Jan 30, 2019 | 26.87 | 27.11 | 26.65 | 26.99 | 203,609 | +0.25(+0.93%) |
Jan 29, 2019 | 26.81 | 26.84 | 26.68 | 26.74 | 213,062 | -0.03(-0.10%) |
Jan 28, 2019 | 26.63 | 26.82 | 26.57 | 26.77 | 480,805 | -0.09(-0.34%) |
Jan 25, 2019 | 26.71 | 26.93 | 26.70 | 26.86 | 249,690 | +0.32(+1.22%) |
Jan 24, 2019 | 26.33 | 26.57 | 26.31 | 26.54 | 311,001 | +0.20(+0.77%) |
Jan 23, 2019 | 26.51 | 26.64 | 26.15 | 26.34 | 482,283 | -0.08(-0.31%) |
Jan 22, 2019 | 26.70 | 26.78 | 26.28 | 26.42 | 744,537 | -0.43(-1.61%) |
Jan 18, 2019 | 26.70 | 26.94 | 26.63 | 26.85 | 1,156,976 | +0.29(+1.08%) |
Jan 17, 2019 | 26.23 | 26.64 | 26.23 | 26.57 | 165,956 | +0.27(+1.02%) |
Jan 16, 2019 | 26.13 | 26.41 | 26.13 | 26.30 | 456,813 | +0.16(+0.60%) |
Jan 15, 2019 | 26.00 | 26.14 | 25.89 | 26.14 | 326,247 | +0.22(+0.85%) |
Jan 14, 2019 | 25.98 | 26.11 | 25.88 | 25.92 | 587,903 | -0.22(-0.85%) |
Jan 11, 2019 | 26.00 | 26.18 | 25.93 | 26.14 | 588,688 | +0.06(+0.21%) |
Jan 10, 2019 | 25.82 | 26.10 | 25.71 | 26.09 | 1,282,610 | +0.12(+0.46%) |
Jan 09, 2019 | 25.84 | 26.06 | 25.74 | 25.97 | 979,801 | +0.24(+0.93%) |
Jan 08, 2019 | 25.56 | 25.73 | 25.32 | 25.73 | 226,528 | +0.39(+1.53%) |
Jan 07, 2019 | 24.91 | 25.49 | 24.83 | 25.34 | 492,320 | +0.45(+1.81%) |
Jan 04, 2019 | 24.32 | 24.96 | 24.32 | 24.89 | 1,702,258 | +0.90(+3.76%) |
Jan 03, 2019 | 24.26 | 24.43 | 23.91 | 23.99 | 552,871 | -0.43(-1.77%) |