Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 28.21 | 28.40 | 28.07 | 28.37 | 2,551,844 | +0.34(+1.21%) |
Mar 28, 2019 | 27.93 | 28.13 | 27.87 | 28.03 | 2,529,598 | +0.31(+1.10%) |
Mar 27, 2019 | 27.55 | 27.84 | 27.48 | 27.72 | 2,412,668 | -0.05(-0.20%) |
Mar 26, 2019 | 27.76 | 27.88 | 27.62 | 27.78 | 1,531,084 | +0.37(+1.34%) |
Mar 25, 2019 | 27.20 | 27.58 | 27.19 | 27.41 | 2,426,313 | -0.16(-0.57%) |
Mar 22, 2019 | 27.87 | 28.01 | 27.57 | 27.57 | 3,131,274 | -0.60(-2.12%) |
Mar 21, 2019 | 28.14 | 28.30 | 28.11 | 28.16 | 3,560,602 | -0.08(-0.29%) |
Mar 20, 2019 | 28.26 | 28.30 | 27.98 | 28.25 | 4,388,497 | +0.46(+1.66%) |
Mar 19, 2019 | 28.21 | 28.51 | 27.53 | 27.78 | 5,252,108 | -0.11(-0.38%) |
Mar 18, 2019 | 27.84 | 27.98 | 27.67 | 27.89 | 4,646,190 | +0.55(+2.01%) |
Mar 15, 2019 | 26.94 | 27.42 | 26.94 | 27.34 | 6,219,328 | +0.86(+3.26%) |
Mar 14, 2019 | 26.71 | 26.84 | 26.27 | 26.48 | 4,355,772 | +0.09(+0.33%) |
Mar 13, 2019 | 26.61 | 26.65 | 26.25 | 26.39 | 4,000,230 | -0.54(-2.01%) |
Mar 12, 2019 | 26.95 | 27.16 | 26.81 | 26.93 | 3,122,853 | +0.03(+0.12%) |
Mar 11, 2019 | 26.60 | 26.96 | 26.57 | 26.90 | 3,766,216 | +0.13(+0.50%) |
Mar 08, 2019 | 26.77 | 27.03 | 26.63 | 26.77 | 3,059,242 | +0.00(+0.00%) |
Mar 07, 2019 | 27.43 | 27.45 | 26.71 | 26.77 | 4,971,998 | -0.13(-0.47%) |
Mar 06, 2019 | 26.54 | 26.94 | 26.45 | 26.89 | 7,099,476 | +1.15(+4.47%) |
Mar 05, 2019 | 25.33 | 26.27 | 25.28 | 25.74 | 4,799,359 | +0.47(+1.85%) |
Mar 04, 2019 | 25.53 | 25.56 | 25.15 | 25.27 | 2,372,353 | -0.13(-0.50%) |
Mar 01, 2019 | 25.06 | 25.46 | 25.06 | 25.40 | 3,161,729 | +0.81(+3.29%) |
Feb 28, 2019 | 24.52 | 24.70 | 24.45 | 24.59 | 4,203,225 | -0.34(-1.37%) |
Feb 27, 2019 | 25.09 | 25.17 | 24.87 | 24.93 | 4,314,803 | -0.32(-1.27%) |
Feb 26, 2019 | 24.97 | 25.37 | 24.92 | 25.25 | 3,622,666 | -0.05(-0.21%) |
Feb 25, 2019 | 25.25 | 25.48 | 25.21 | 25.31 | 5,514,210 | +0.02(+0.08%) |
Feb 22, 2019 | 24.92 | 25.31 | 24.88 | 25.29 | 3,518,793 | +0.58(+2.33%) |
Feb 21, 2019 | 24.55 | 24.85 | 24.46 | 24.71 | 2,047,133 | -0.29(-1.18%) |
Feb 20, 2019 | 24.69 | 25.12 | 24.68 | 25.01 | 2,539,000 | +0.48(+1.94%) |
Feb 19, 2019 | 24.42 | 24.61 | 24.32 | 24.53 | 2,583,759 | -0.05(-0.19%) |
Feb 15, 2019 | 24.51 | 24.60 | 24.44 | 24.58 | 2,304,628 | +0.26(+1.07%) |
Feb 14, 2019 | 24.31 | 24.34 | 24.07 | 24.32 | 3,643,054 | +0.18(+0.75%) |
Feb 13, 2019 | 24.42 | 24.47 | 24.12 | 24.14 | 3,777,054 | +0.35(+1.46%) |
Feb 12, 2019 | 23.49 | 23.85 | 23.49 | 23.79 | 2,579,598 | +0.09(+0.37%) |
Feb 11, 2019 | 23.72 | 23.77 | 23.57 | 23.70 | 2,213,239 | +0.17(+0.74%) |
Feb 08, 2019 | 23.43 | 23.53 | 23.23 | 23.53 | 2,643,016 | -0.21(-0.90%) |
Feb 07, 2019 | 24.14 | 24.24 | 23.65 | 23.74 | 3,487,131 | +0.00(+0.00%) |
Feb 06, 2019 | 23.86 | 23.96 | 23.62 | 23.74 | 2,123,776 | -0.34(-1.42%) |
Feb 05, 2019 | 24.12 | 24.12 | 23.94 | 24.08 | 3,221,223 | +0.54(+2.30%) |
Feb 04, 2019 | 23.59 | 23.62 | 23.28 | 23.54 | 2,430,493 | -0.21(-0.87%) |
Feb 01, 2019 | 23.80 | 23.95 | 23.63 | 23.75 | 4,938,382 | +0.13(+0.57%) |
Jan 31, 2019 | 23.55 | 23.63 | 23.18 | 23.61 | 5,252,879 | +0.48(+2.05%) |
Jan 30, 2019 | 22.93 | 23.17 | 22.87 | 23.14 | 6,139,612 | +0.86(+3.85%) |
Jan 29, 2019 | 22.02 | 22.33 | 21.91 | 22.28 | 6,675,741 | +0.86(+4.03%) |
Jan 28, 2019 | 20.72 | 21.47 | 20.69 | 21.42 | 7,958,127 | +0.39(+1.88%) |
Jan 25, 2019 | 21.03 | 21.19 | 20.96 | 21.02 | 5,187,579 | -0.05(-0.22%) |
Jan 24, 2019 | 21.42 | 21.43 | 20.91 | 21.07 | 7,033,978 | -0.60(-2.75%) |
Jan 23, 2019 | 21.68 | 21.71 | 21.46 | 21.67 | 6,880,795 | -0.03(-0.12%) |
Jan 22, 2019 | 22.15 | 22.22 | 21.57 | 21.69 | 7,024,696 | -0.33(-1.49%) |
Jan 18, 2019 | 21.81 | 22.12 | 21.72 | 22.02 | 7,873,025 | +0.11(+0.49%) |
Jan 17, 2019 | 21.72 | 22.03 | 21.68 | 21.91 | 4,909,697 | +0.43(+1.99%) |
Jan 16, 2019 | 21.47 | 21.65 | 21.32 | 21.49 | 3,938,656 | -0.09(-0.40%) |
Jan 15, 2019 | 21.61 | 21.72 | 21.38 | 21.57 | 6,487,840 | -0.02(-0.09%) |
Jan 14, 2019 | 21.77 | 21.79 | 21.55 | 21.59 | 3,541,309 | -0.29(-1.35%) |
Jan 11, 2019 | 21.65 | 22.01 | 21.56 | 21.89 | 4,129,237 | +0.35(+1.65%) |
Jan 10, 2019 | 21.47 | 21.77 | 21.45 | 21.53 | 6,500,939 | +0.25(+1.20%) |
Jan 09, 2019 | 21.37 | 21.49 | 21.27 | 21.28 | 6,399,524 | -0.15(-0.69%) |
Jan 08, 2019 | 21.42 | 21.53 | 21.23 | 21.43 | 5,091,623 | +0.20(+0.95%) |
Jan 07, 2019 | 21.37 | 21.43 | 20.99 | 21.23 | 5,994,069 | -0.86(-3.88%) |
Jan 04, 2019 | 21.55 | 22.14 | 21.51 | 22.08 | 5,434,536 | +0.92(+4.37%) |
Jan 03, 2019 | 20.96 | 21.27 | 20.94 | 21.16 | 7,228,992 | +0.05(+0.22%) |