Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 28.47 | 28.60 | 28.42 | 28.60 | 16,300 | +0.19(+0.67%) |
Mar 28, 2019 | 28.19 | 28.41 | 28.19 | 28.41 | 75,749 | +0.30(+1.07%) |
Mar 27, 2019 | 28.11 | 28.18 | 27.92 | 28.11 | 39,746 | -0.02(-0.06%) |
Mar 26, 2019 | 28.16 | 28.23 | 27.96 | 28.13 | 47,209 | +0.15(+0.55%) |
Mar 25, 2019 | 27.99 | 28.12 | 27.91 | 27.97 | 32,505 | -0.06(-0.23%) |
Mar 22, 2019 | 28.67 | 28.69 | 28.01 | 28.04 | 43,725 | -0.89(-3.08%) |
Mar 21, 2019 | 28.48 | 29.03 | 28.33 | 28.93 | 21,085 | +0.32(+1.11%) |
Mar 20, 2019 | 28.65 | 28.73 | 28.32 | 28.61 | 25,762 | -0.02(-0.07%) |
Mar 19, 2019 | 28.78 | 29.00 | 28.53 | 28.63 | 114,427 | -0.07(-0.26%) |
Mar 18, 2019 | 28.61 | 28.74 | 28.50 | 28.70 | 33,697 | +0.16(+0.54%) |
Mar 15, 2019 | 28.75 | 28.75 | 28.50 | 28.55 | 15,860 | +0.01(+0.05%) |
Mar 14, 2019 | 28.72 | 28.82 | 28.49 | 28.53 | 19,508 | -0.26(-0.90%) |
Mar 13, 2019 | 28.82 | 28.96 | 28.79 | 28.79 | 58,719 | +0.08(+0.28%) |
Mar 12, 2019 | 28.66 | 28.83 | 28.66 | 28.71 | 1,054,773 | +0.11(+0.38%) |
Mar 11, 2019 | 28.29 | 28.61 | 28.29 | 28.60 | 47,109 | +0.39(+1.40%) |
Mar 08, 2019 | 28.02 | 28.21 | 27.94 | 28.21 | 29,305 | +0.02(+0.08%) |
Mar 07, 2019 | 28.39 | 28.39 | 28.00 | 28.19 | 41,456 | -0.28(-0.98%) |
Mar 06, 2019 | 28.59 | 28.66 | 28.45 | 28.47 | 39,976 | -0.05(-0.19%) |
Mar 05, 2019 | 28.66 | 28.66 | 28.50 | 28.52 | 56,624 | -0.14(-0.50%) |
Mar 04, 2019 | 28.61 | 28.70 | 28.31 | 28.66 | 513,816 | +0.10(+0.35%) |
Mar 01, 2019 | 28.76 | 28.86 | 28.47 | 28.57 | 24,992 | -0.01(-0.03%) |
Feb 28, 2019 | 28.85 | 28.85 | 28.50 | 28.57 | 28,691 | -0.32(-1.10%) |
Feb 27, 2019 | 28.85 | 28.95 | 28.75 | 28.89 | 25,862 | -0.04(-0.13%) |
Feb 26, 2019 | 29.04 | 29.09 | 28.93 | 28.93 | 37,461 | -0.15(-0.53%) |
Feb 25, 2019 | 29.04 | 29.17 | 29.02 | 29.08 | 81,358 | +0.14(+0.50%) |
Feb 22, 2019 | 28.95 | 29.02 | 28.85 | 28.94 | 26,098 | +0.11(+0.38%) |
Feb 21, 2019 | 28.97 | 28.99 | 28.71 | 28.83 | 85,295 | -0.08(-0.28%) |
Feb 20, 2019 | 28.48 | 29.05 | 28.48 | 28.91 | 70,307 | +0.46(+1.62%) |
Feb 19, 2019 | 28.18 | 28.53 | 28.12 | 28.45 | 27,027 | +0.20(+0.70%) |
Feb 15, 2019 | 28.17 | 28.25 | 28.06 | 28.25 | 21,122 | +0.35(+1.26%) |
Feb 14, 2019 | 27.90 | 28.07 | 27.90 | 27.90 | 21,909 | -0.12(-0.42%) |
Feb 13, 2019 | 28.10 | 28.17 | 28.00 | 28.01 | 38,102 | +0.06(+0.22%) |
Feb 12, 2019 | 27.59 | 27.98 | 27.57 | 27.95 | 26,595 | +0.59(+2.15%) |
Feb 11, 2019 | 27.28 | 27.36 | 27.25 | 27.36 | 25,678 | +0.13(+0.46%) |
Feb 08, 2019 | 27.15 | 27.24 | 26.97 | 27.24 | 16,477 | -0.05(-0.18%) |
Feb 07, 2019 | 27.54 | 27.54 | 27.11 | 27.29 | 34,552 | -0.42(-1.52%) |
Feb 06, 2019 | 27.86 | 27.86 | 27.70 | 27.71 | 44,794 | -0.15(-0.55%) |
Feb 05, 2019 | 27.80 | 27.89 | 27.72 | 27.86 | 48,852 | +0.21(+0.75%) |
Feb 04, 2019 | 27.62 | 27.66 | 27.51 | 27.65 | 33,203 | -0.02(-0.07%) |
Feb 01, 2019 | 27.59 | 27.71 | 27.47 | 27.67 | 43,018 | +0.11(+0.39%) |
Jan 31, 2019 | 27.38 | 27.65 | 27.08 | 27.56 | 68,255 | -0.29(-1.04%) |
Jan 30, 2019 | 27.64 | 28.03 | 27.57 | 27.85 | 36,724 | +0.35(+1.27%) |
Jan 29, 2019 | 27.31 | 27.61 | 27.31 | 27.50 | 70,793 | +0.26(+0.95%) |
Jan 28, 2019 | 27.13 | 27.26 | 27.07 | 27.25 | 35,739 | -0.06(-0.23%) |
Jan 25, 2019 | 27.06 | 27.44 | 27.06 | 27.31 | 73,541 | +0.52(+1.94%) |
Jan 24, 2019 | 26.77 | 26.88 | 26.68 | 26.79 | 17,791 | -0.06(-0.23%) |
Jan 23, 2019 | 27.14 | 27.15 | 26.64 | 26.85 | 35,554 | -0.16(-0.59%) |
Jan 22, 2019 | 27.31 | 27.31 | 26.92 | 27.01 | 77,857 | -0.40(-1.45%) |
Jan 18, 2019 | 27.20 | 27.56 | 27.13 | 27.41 | 66,684 | +0.42(+1.54%) |
Jan 17, 2019 | 26.46 | 27.06 | 26.46 | 26.99 | 157,331 | +0.42(+1.57%) |
Jan 16, 2019 | 26.38 | 26.67 | 26.38 | 26.57 | 116,354 | +0.19(+0.71%) |
Jan 15, 2019 | 26.45 | 26.45 | 26.27 | 26.39 | 95,278 | -0.17(-0.65%) |
Jan 14, 2019 | 26.53 | 26.70 | 26.30 | 26.56 | 24,759 | -0.23(-0.84%) |
Jan 11, 2019 | 26.73 | 26.85 | 26.59 | 26.78 | 21,785 | -0.08(-0.30%) |
Jan 10, 2019 | 26.50 | 26.87 | 26.50 | 26.87 | 14,509 | +0.27(+1.02%) |
Jan 09, 2019 | 26.59 | 26.70 | 26.35 | 26.59 | 29,106 | +0.08(+0.31%) |
Jan 08, 2019 | 26.42 | 26.57 | 26.37 | 26.51 | 82,153 | +0.28(+1.07%) |
Jan 07, 2019 | 26.15 | 26.49 | 26.04 | 26.23 | 36,320 | +0.13(+0.48%) |
Jan 04, 2019 | 25.49 | 26.21 | 25.47 | 26.11 | 105,832 | +0.98(+3.89%) |
Jan 03, 2019 | 25.64 | 25.64 | 25.06 | 25.13 | 31,110 | -0.65(-2.52%) |