Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 28.83 | 28.97 | 28.71 | 28.82 | 665,339 | +0.17(+0.58%) |
Mar 28, 2019 | 28.65 | 28.84 | 28.55 | 28.65 | 411,134 | +0.05(+0.16%) |
Mar 27, 2019 | 28.32 | 28.74 | 28.32 | 28.61 | 3,225,745 | +0.26(+0.93%) |
Mar 26, 2019 | 28.24 | 28.46 | 28.24 | 28.35 | 453,720 | +0.23(+0.80%) |
Mar 25, 2019 | 28.08 | 28.25 | 27.95 | 28.12 | 576,947 | +0.02(+0.08%) |
Mar 22, 2019 | 28.47 | 28.59 | 28.03 | 28.10 | 685,598 | -0.72(-2.50%) |
Mar 21, 2019 | 28.60 | 28.89 | 28.57 | 28.82 | 450,198 | -0.07(-0.26%) |
Mar 20, 2019 | 29.24 | 29.25 | 28.87 | 28.89 | 843,154 | -0.36(-1.23%) |
Mar 19, 2019 | 29.26 | 29.52 | 29.11 | 29.25 | 741,108 | +0.26(+0.91%) |
Mar 18, 2019 | 28.78 | 29.10 | 28.78 | 28.99 | 457,763 | +0.24(+0.84%) |
Mar 15, 2019 | 28.50 | 28.85 | 28.37 | 28.75 | 452,222 | +0.26(+0.90%) |
Mar 14, 2019 | 28.48 | 28.56 | 28.39 | 28.50 | 417,946 | -0.21(-0.73%) |
Mar 13, 2019 | 28.56 | 28.76 | 28.41 | 28.71 | 525,470 | +0.22(+0.79%) |
Mar 12, 2019 | 28.34 | 28.50 | 28.32 | 28.48 | 371,774 | +0.16(+0.56%) |
Mar 11, 2019 | 28.36 | 28.43 | 28.26 | 28.32 | 400,780 | +0.15(+0.53%) |
Mar 08, 2019 | 28.05 | 28.22 | 27.98 | 28.17 | 360,925 | -0.05(-0.19%) |
Mar 07, 2019 | 28.36 | 28.44 | 28.04 | 28.23 | 701,739 | -0.23(-0.79%) |
Mar 06, 2019 | 28.59 | 28.69 | 28.42 | 28.45 | 548,625 | -0.14(-0.50%) |
Mar 05, 2019 | 28.68 | 28.69 | 28.26 | 28.59 | 785,453 | -0.02(-0.08%) |
Mar 04, 2019 | 28.39 | 28.75 | 28.39 | 28.62 | 910,022 | +0.20(+0.69%) |
Mar 01, 2019 | 28.38 | 28.63 | 28.37 | 28.42 | 748,373 | +0.06(+0.21%) |
Feb 28, 2019 | 28.90 | 28.90 | 28.36 | 28.36 | 935,999 | -0.44(-1.51%) |
Feb 27, 2019 | 28.43 | 28.86 | 28.33 | 28.80 | 1,004,818 | +0.35(+1.22%) |
Feb 26, 2019 | 28.26 | 28.71 | 28.25 | 28.45 | 790,479 | +0.13(+0.47%) |
Feb 25, 2019 | 28.14 | 28.47 | 28.11 | 28.31 | 736,794 | +0.31(+1.11%) |
Feb 22, 2019 | 27.86 | 28.14 | 27.86 | 28.00 | 637,147 | +0.16(+0.59%) |
Feb 21, 2019 | 27.85 | 28.11 | 27.72 | 27.84 | 663,811 | -0.02(-0.08%) |
Feb 20, 2019 | 27.52 | 27.91 | 27.49 | 27.86 | 776,485 | +0.39(+1.40%) |
Feb 19, 2019 | 27.26 | 27.65 | 27.26 | 27.48 | 863,706 | +0.07(+0.24%) |
Feb 15, 2019 | 26.37 | 27.49 | 26.29 | 27.41 | 1,032,343 | +1.30(+4.99%) |
Feb 14, 2019 | 25.89 | 26.23 | 25.76 | 26.11 | 1,070,973 | +0.21(+0.83%) |
Feb 13, 2019 | 26.34 | 26.47 | 25.78 | 25.89 | 1,278,203 | -0.40(-1.52%) |
Feb 12, 2019 | 26.10 | 26.45 | 26.10 | 26.29 | 1,224,907 | +0.30(+1.17%) |
Feb 11, 2019 | 26.49 | 26.49 | 25.89 | 25.99 | 897,166 | -0.44(-1.65%) |
Feb 08, 2019 | 26.40 | 26.57 | 26.18 | 26.43 | 623,645 | -0.06(-0.22%) |
Feb 07, 2019 | 26.62 | 26.63 | 26.16 | 26.49 | 764,607 | -0.25(-0.94%) |
Feb 06, 2019 | 26.58 | 26.76 | 26.48 | 26.74 | 598,383 | -0.24(-0.91%) |
Feb 05, 2019 | 26.80 | 27.03 | 26.80 | 26.98 | 380,518 | +0.19(+0.69%) |
Feb 04, 2019 | 26.91 | 26.95 | 26.68 | 26.80 | 552,851 | -0.13(-0.50%) |
Feb 01, 2019 | 26.86 | 27.06 | 26.81 | 26.93 | 423,819 | +0.20(+0.75%) |
Jan 31, 2019 | 26.69 | 26.83 | 26.56 | 26.73 | 829,063 | -0.04(-0.17%) |
Jan 30, 2019 | 26.77 | 26.85 | 26.59 | 26.77 | 590,081 | +0.11(+0.42%) |
Jan 29, 2019 | 26.72 | 26.81 | 26.55 | 26.66 | 477,818 | -0.08(-0.30%) |
Jan 28, 2019 | 26.47 | 26.75 | 26.40 | 26.74 | 456,574 | +0.13(+0.50%) |
Jan 25, 2019 | 26.66 | 26.73 | 26.46 | 26.61 | 559,242 | +0.23(+0.87%) |
Jan 24, 2019 | 26.63 | 26.84 | 26.36 | 26.38 | 616,543 | -0.26(-0.97%) |
Jan 23, 2019 | 26.72 | 26.72 | 26.34 | 26.64 | 646,378 | +0.05(+0.19%) |
Jan 22, 2019 | 26.90 | 26.91 | 26.49 | 26.59 | 742,972 | -0.67(-2.45%) |
Jan 18, 2019 | 27.17 | 27.32 | 27.03 | 27.26 | 542,365 | +0.30(+1.13%) |
Jan 17, 2019 | 26.60 | 27.00 | 26.54 | 26.95 | 581,946 | +0.24(+0.92%) |
Jan 16, 2019 | 26.54 | 26.86 | 26.36 | 26.71 | 502,533 | +0.32(+1.21%) |
Jan 15, 2019 | 26.14 | 26.46 | 26.05 | 26.39 | 513,326 | +0.25(+0.96%) |
Jan 14, 2019 | 26.10 | 26.34 | 26.06 | 26.14 | 451,272 | -0.12(-0.45%) |
Jan 11, 2019 | 25.97 | 26.27 | 25.92 | 26.26 | 482,282 | +0.05(+0.20%) |
Jan 10, 2019 | 25.82 | 26.30 | 25.77 | 26.20 | 749,668 | +0.24(+0.91%) |
Jan 09, 2019 | 25.30 | 26.06 | 25.28 | 25.97 | 1,247,424 | +0.81(+3.21%) |
Jan 08, 2019 | 25.37 | 25.47 | 24.91 | 25.16 | 649,420 | +0.01(+0.06%) |
Jan 07, 2019 | 25.03 | 25.26 | 24.82 | 25.14 | 601,034 | +0.19(+0.74%) |
Jan 04, 2019 | 24.97 | 25.07 | 24.71 | 24.96 | 736,655 | +0.50(+2.06%) |
Jan 03, 2019 | 24.63 | 24.66 | 24.33 | 24.46 | 678,297 | -0.16(-0.63%) |