Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 29.00 | 29.00 | 27.25 | 27.37 | 335,800 | +0.09(+0.33%) |
Mar 28, 2019 | 26.84 | 27.43 | 26.84 | 27.28 | 273,015 | +0.41(+1.53%) |
Mar 27, 2019 | 27.33 | 27.46 | 26.83 | 26.87 | 361,793 | -0.37(-1.36%) |
Mar 26, 2019 | 26.91 | 27.44 | 26.91 | 27.24 | 331,591 | +0.46(+1.72%) |
Mar 25, 2019 | 27.29 | 27.29 | 26.70 | 26.78 | 259,685 | -0.38(-1.40%) |
Mar 22, 2019 | 27.75 | 27.75 | 27.01 | 27.16 | 201,500 | -0.70(-2.51%) |
Mar 21, 2019 | 27.85 | 28.03 | 27.62 | 27.86 | 236,545 | +0.00(+0.00%) |
Mar 20, 2019 | 27.47 | 28.12 | 27.23 | 27.86 | 293,432 | +0.29(+1.05%) |
Mar 19, 2019 | 27.67 | 28.03 | 27.49 | 27.57 | 300,023 | -0.26(-0.93%) |
Mar 18, 2019 | 27.50 | 27.89 | 27.31 | 27.83 | 220,928 | +0.52(+1.90%) |
Mar 15, 2019 | 27.45 | 28.18 | 27.16 | 27.31 | 687,300 | -0.31(-1.12%) |
Mar 14, 2019 | 28.07 | 28.07 | 27.57 | 27.62 | 230,017 | -0.02(-0.07%) |
Mar 13, 2019 | 27.49 | 27.66 | 27.32 | 27.64 | 376,730 | +0.39(+1.43%) |
Mar 12, 2019 | 27.19 | 27.51 | 27.19 | 27.25 | 225,298 | +0.18(+0.66%) |
Mar 11, 2019 | 27.43 | 27.54 | 27.02 | 27.07 | 243,639 | -0.19(-0.70%) |
Mar 08, 2019 | 27.04 | 27.34 | 26.62 | 27.26 | 407,500 | -0.02(-0.07%) |
Mar 07, 2019 | 27.30 | 27.36 | 26.99 | 27.28 | 193,770 | +0.11(+0.40%) |
Mar 06, 2019 | 27.13 | 27.17 | 26.85 | 27.17 | 299,944 | +0.08(+0.30%) |
Mar 05, 2019 | 27.33 | 27.41 | 27.05 | 27.09 | 393,536 | -0.16(-0.59%) |
Mar 04, 2019 | 27.10 | 27.31 | 26.71 | 27.25 | 331,851 | +0.55(+2.06%) |
Mar 01, 2019 | 26.99 | 27.15 | 26.61 | 26.70 | 460,000 | -0.38(-1.40%) |
Feb 28, 2019 | 27.26 | 27.27 | 26.81 | 27.08 | 269,032 | -0.26(-0.95%) |
Feb 27, 2019 | 27.25 | 27.56 | 27.02 | 27.34 | 116,265 | +0.28(+1.03%) |
Feb 26, 2019 | 27.01 | 27.31 | 26.92 | 27.06 | 227,217 | -0.16(-0.59%) |
Feb 25, 2019 | 27.28 | 27.56 | 27.16 | 27.22 | 194,780 | -0.15(-0.55%) |
Feb 22, 2019 | 27.41 | 27.64 | 27.37 | 27.37 | 182,100 | +0.12(+0.44%) |
Feb 21, 2019 | 27.41 | 27.65 | 27.22 | 27.25 | 152,729 | -0.42(-1.52%) |
Feb 20, 2019 | 27.83 | 27.91 | 27.59 | 27.67 | 229,838 | -0.15(-0.54%) |
Feb 19, 2019 | 27.11 | 27.96 | 27.11 | 27.82 | 210,211 | +0.49(+1.79%) |
Feb 15, 2019 | 26.94 | 27.43 | 26.89 | 27.33 | 409,500 | +0.62(+2.32%) |
Feb 14, 2019 | 26.62 | 26.94 | 26.62 | 26.71 | 470,911 | -0.24(-0.89%) |
Feb 13, 2019 | 26.97 | 27.37 | 26.90 | 26.95 | 252,696 | -0.08(-0.30%) |
Feb 12, 2019 | 27.13 | 27.19 | 26.89 | 27.03 | 211,013 | +0.29(+1.08%) |
Feb 11, 2019 | 26.61 | 26.89 | 26.39 | 26.74 | 290,196 | -0.01(-0.04%) |
Feb 08, 2019 | 27.01 | 27.19 | 26.54 | 26.75 | 379,700 | -0.36(-1.33%) |
Feb 07, 2019 | 27.26 | 27.32 | 26.91 | 27.11 | 374,310 | -0.29(-1.06%) |
Feb 06, 2019 | 27.40 | 27.64 | 27.25 | 27.40 | 496,733 | -0.15(-0.54%) |
Feb 05, 2019 | 27.82 | 27.94 | 27.39 | 27.55 | 541,473 | -0.24(-0.86%) |
Feb 04, 2019 | 26.94 | 27.79 | 26.94 | 27.79 | 767,675 | +0.56(+2.06%) |
Feb 01, 2019 | 28.28 | 28.84 | 26.87 | 27.23 | 522,000 | -1.26(-4.42%) |
Jan 31, 2019 | 28.71 | 28.74 | 28.16 | 28.49 | 381,485 | +0.16(+0.56%) |
Jan 30, 2019 | 27.88 | 28.60 | 27.66 | 28.33 | 493,431 | +0.77(+2.79%) |
Jan 29, 2019 | 27.72 | 28.05 | 27.51 | 27.56 | 435,860 | -0.17(-0.61%) |
Jan 28, 2019 | 27.11 | 27.73 | 27.11 | 27.73 | 384,207 | -0.16(-0.57%) |
Jan 25, 2019 | 27.55 | 28.26 | 27.55 | 27.89 | 452,700 | +0.49(+1.79%) |
Jan 24, 2019 | 27.18 | 27.53 | 27.14 | 27.40 | 405,552 | +0.09(+0.33%) |
Jan 23, 2019 | 27.52 | 27.56 | 26.97 | 27.31 | 258,106 | -0.02(-0.07%) |
Jan 22, 2019 | 27.64 | 27.74 | 26.65 | 27.33 | 318,610 | -0.70(-2.50%) |
Jan 18, 2019 | 28.02 | 28.28 | 27.91 | 28.03 | 442,000 | +0.21(+0.75%) |
Jan 17, 2019 | 27.48 | 27.88 | 27.19 | 27.82 | 391,757 | +0.22(+0.80%) |
Jan 16, 2019 | 27.36 | 27.89 | 27.36 | 27.60 | 356,762 | +0.22(+0.80%) |
Jan 15, 2019 | 27.15 | 27.40 | 26.95 | 27.38 | 501,317 | +0.42(+1.56%) |
Jan 14, 2019 | 26.38 | 27.15 | 26.38 | 26.96 | 414,169 | +0.31(+1.16%) |
Jan 11, 2019 | 26.67 | 26.71 | 26.35 | 26.65 | 525,700 | -0.13(-0.49%) |
Jan 10, 2019 | 26.25 | 27.08 | 26.25 | 26.78 | 442,771 | +0.07(+0.26%) |
Jan 09, 2019 | 26.78 | 26.94 | 26.48 | 26.71 | 311,271 | +0.18(+0.68%) |
Jan 08, 2019 | 26.35 | 26.59 | 25.82 | 26.53 | 469,990 | +0.35(+1.34%) |
Jan 07, 2019 | 25.90 | 26.28 | 25.67 | 26.18 | 532,422 | +0.03(+0.11%) |
Jan 04, 2019 | 26.36 | 26.48 | 25.64 | 26.15 | 525,500 | +0.89(+3.52%) |
Jan 03, 2019 | 25.57 | 25.57 | 25.10 | 25.26 | 574,767 | -0.29(-1.14%) |