Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 27.73 | 27.77 | 27.23 | 27.27 | 908,028 | -0.03(-0.11%) |
Mar 28, 2019 | 27.08 | 27.45 | 26.84 | 27.30 | 742,437 | +0.20(+0.75%) |
Mar 27, 2019 | 27.17 | 27.44 | 27.01 | 27.10 | 795,935 | -0.22(-0.81%) |
Mar 26, 2019 | 27.63 | 27.82 | 26.94 | 27.32 | 1,017,308 | -0.05(-0.18%) |
Mar 25, 2019 | 27.87 | 28.01 | 27.35 | 27.36 | 646,580 | -0.50(-1.80%) |
Mar 22, 2019 | 28.64 | 28.89 | 27.81 | 27.87 | 710,942 | -1.02(-3.53%) |
Mar 21, 2019 | 28.40 | 29.35 | 28.40 | 28.89 | 616,059 | +0.40(+1.42%) |
Mar 20, 2019 | 28.83 | 28.89 | 28.30 | 28.48 | 934,527 | -0.38(-1.33%) |
Mar 19, 2019 | 29.10 | 29.14 | 28.73 | 28.87 | 683,453 | +0.09(+0.30%) |
Mar 18, 2019 | 28.51 | 28.84 | 28.42 | 28.78 | 706,822 | +0.45(+1.60%) |
Mar 15, 2019 | 28.04 | 28.61 | 27.73 | 28.33 | 1,584,685 | +0.46(+1.66%) |
Mar 14, 2019 | 28.36 | 28.46 | 27.74 | 27.87 | 1,072,476 | -0.57(-2.00%) |
Mar 13, 2019 | 28.32 | 28.72 | 28.12 | 28.43 | 1,037,588 | +0.37(+1.30%) |
Mar 12, 2019 | 27.88 | 28.07 | 27.59 | 28.07 | 682,379 | +0.20(+0.73%) |
Mar 11, 2019 | 27.72 | 28.12 | 27.02 | 27.87 | 846,569 | +0.14(+0.52%) |
Mar 08, 2019 | 28.40 | 28.40 | 27.47 | 27.72 | 1,118,718 | -0.72(-2.54%) |
Mar 07, 2019 | 28.64 | 28.86 | 28.31 | 28.44 | 991,100 | -0.14(-0.47%) |
Mar 06, 2019 | 28.67 | 28.86 | 28.41 | 28.58 | 942,037 | -0.19(-0.66%) |
Mar 05, 2019 | 28.38 | 29.00 | 28.37 | 28.77 | 604,435 | +0.52(+1.82%) |
Mar 04, 2019 | 29.14 | 29.17 | 27.88 | 28.25 | 869,279 | -0.88(-3.01%) |
Mar 01, 2019 | 28.01 | 29.14 | 27.96 | 29.13 | 964,255 | +1.23(+4.41%) |
Feb 28, 2019 | 28.81 | 28.81 | 27.81 | 27.90 | 1,252,876 | -0.90(-3.14%) |
Feb 27, 2019 | 28.30 | 29.03 | 28.14 | 28.81 | 992,170 | +1.19(+4.32%) |
Feb 26, 2019 | 27.62 | 28.06 | 27.36 | 27.61 | 750,625 | -0.06(-0.23%) |
Feb 25, 2019 | 27.96 | 27.97 | 27.49 | 27.68 | 507,154 | -0.37(-1.32%) |
Feb 22, 2019 | 27.33 | 28.24 | 27.33 | 28.05 | 529,948 | +1.09(+4.06%) |
Feb 21, 2019 | 27.88 | 28.01 | 26.89 | 26.95 | 1,264,856 | -1.12(-3.99%) |
Feb 20, 2019 | 28.10 | 28.37 | 27.78 | 28.07 | 838,650 | -0.06(-0.22%) |
Feb 19, 2019 | 27.92 | 28.45 | 27.92 | 28.14 | 804,083 | +0.06(+0.23%) |
Feb 15, 2019 | 28.06 | 28.39 | 27.71 | 28.07 | 559,036 | +0.28(+1.00%) |
Feb 14, 2019 | 27.97 | 28.48 | 27.54 | 27.79 | 994,259 | -0.21(-0.74%) |
Feb 13, 2019 | 27.33 | 28.14 | 27.06 | 28.00 | 1,224,538 | +0.68(+2.47%) |
Feb 12, 2019 | 26.91 | 27.35 | 26.66 | 27.33 | 923,562 | +0.63(+2.36%) |
Feb 11, 2019 | 26.70 | 26.88 | 26.31 | 26.70 | 1,079,882 | -0.08(-0.30%) |
Feb 08, 2019 | 27.65 | 27.74 | 26.48 | 26.78 | 1,708,421 | -1.04(-3.76%) |
Feb 07, 2019 | 28.69 | 28.96 | 27.63 | 27.82 | 1,441,830 | -1.04(-3.62%) |
Feb 06, 2019 | 33.66 | 33.66 | 28.24 | 28.87 | 2,591,278 | -3.42(-10.60%) |
Feb 05, 2019 | 32.02 | 32.32 | 31.97 | 32.29 | 1,000,838 | +0.33(+1.04%) |
Feb 04, 2019 | 32.04 | 32.69 | 31.76 | 31.96 | 852,330 | -0.26(-0.81%) |
Feb 01, 2019 | 32.17 | 32.48 | 32.04 | 32.22 | 615,662 | +0.06(+0.20%) |
Jan 31, 2019 | 32.73 | 32.90 | 31.98 | 32.15 | 759,072 | -0.44(-1.35%) |
Jan 30, 2019 | 32.17 | 32.69 | 31.83 | 32.59 | 1,014,686 | +0.80(+2.52%) |
Jan 29, 2019 | 32.41 | 32.42 | 31.79 | 31.79 | 735,670 | -0.34(-1.06%) |
Jan 28, 2019 | 31.76 | 32.27 | 31.47 | 32.14 | 547,654 | +0.22(+0.68%) |
Jan 25, 2019 | 31.87 | 32.29 | 31.73 | 31.92 | 659,630 | +0.42(+1.34%) |
Jan 24, 2019 | 31.15 | 31.64 | 30.98 | 31.50 | 709,387 | +0.42(+1.36%) |
Jan 23, 2019 | 30.97 | 31.33 | 30.87 | 31.07 | 1,083,092 | +0.38(+1.23%) |
Jan 22, 2019 | 31.08 | 31.14 | 30.39 | 30.69 | 664,357 | -0.54(-1.73%) |
Jan 18, 2019 | 30.90 | 31.41 | 30.57 | 31.23 | 890,795 | +0.49(+1.58%) |
Jan 17, 2019 | 29.23 | 30.76 | 29.23 | 30.75 | 995,651 | +1.40(+4.76%) |
Jan 16, 2019 | 28.71 | 29.51 | 28.71 | 29.35 | 836,785 | +0.95(+3.33%) |
Jan 15, 2019 | 29.18 | 29.41 | 28.28 | 28.41 | 610,113 | -0.68(-2.32%) |
Jan 14, 2019 | 28.56 | 29.20 | 28.38 | 29.08 | 682,070 | +0.33(+1.16%) |
Jan 11, 2019 | 28.57 | 29.06 | 28.51 | 28.75 | 711,481 | -0.06(-0.22%) |
Jan 10, 2019 | 28.37 | 28.88 | 27.92 | 28.81 | 792,721 | +0.22(+0.76%) |
Jan 09, 2019 | 28.52 | 28.97 | 28.29 | 28.60 | 966,901 | +0.47(+1.66%) |
Jan 08, 2019 | 27.64 | 28.16 | 27.24 | 28.13 | 1,561,258 | +0.68(+2.46%) |
Jan 07, 2019 | 28.42 | 29.20 | 27.38 | 27.45 | 1,582,176 | -0.90(-3.18%) |
Jan 04, 2019 | 27.92 | 28.81 | 27.81 | 28.35 | 1,282,398 | +0.95(+3.45%) |
Jan 03, 2019 | 28.09 | 28.09 | 27.32 | 27.41 | 705,410 | -0.65(-2.31%) |