Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 28.19 | 28.27 | 28.10 | 28.24 | 2,694 | -0.15(-0.53%) |
Mar 28, 2019 | 28.38 | 28.39 | 28.32 | 28.39 | 1,438 | -0.07(-0.25%) |
Mar 27, 2019 | 28.30 | 28.49 | 28.28 | 28.46 | 6,138 | +0.14(+0.49%) |
Mar 26, 2019 | 28.43 | 28.44 | 28.32 | 28.32 | 1,710 | +0.10(+0.35%) |
Mar 25, 2019 | 28.25 | 28.32 | 28.19 | 28.22 | 3,779 | -0.08(-0.28%) |
Mar 22, 2019 | 28.45 | 28.52 | 28.28 | 28.30 | 20,216 | -0.59(-2.04%) |
Mar 21, 2019 | 28.70 | 28.89 | 28.70 | 28.89 | 6,941 | +0.12(+0.42%) |
Mar 20, 2019 | 28.80 | 28.87 | 28.66 | 28.77 | 13,952 | -0.04(-0.14%) |
Mar 19, 2019 | 28.83 | 28.90 | 28.81 | 28.81 | 15,486 | -0.03(-0.10%) |
Mar 18, 2019 | 28.76 | 28.85 | 28.72 | 28.84 | 4,384 | +0.20(+0.70%) |
Mar 15, 2019 | 28.54 | 28.70 | 28.54 | 28.64 | 20,560 | +0.25(+0.88%) |
Mar 14, 2019 | 28.34 | 28.45 | 28.33 | 28.39 | 7,069 | +0.21(+0.75%) |
Mar 13, 2019 | 28.10 | 28.18 | 28.10 | 28.18 | 2,865 | +0.20(+0.71%) |
Mar 12, 2019 | 28.04 | 28.08 | 27.96 | 27.98 | 15,150 | -0.13(-0.46%) |
Mar 11, 2019 | 27.90 | 28.13 | 27.90 | 28.11 | 6,519 | +0.25(+0.90%) |
Mar 08, 2019 | 27.74 | 27.86 | 27.74 | 27.86 | 2,881 | -0.14(-0.50%) |
Mar 07, 2019 | 28.07 | 28.08 | 28.00 | 28.00 | 6,154 | -0.32(-1.13%) |
Mar 06, 2019 | 28.35 | 28.42 | 28.29 | 28.32 | 2,600 | +0.07(+0.25%) |
Mar 05, 2019 | 28.17 | 28.28 | 28.17 | 28.25 | 6,880 | +0.12(+0.43%) |
Mar 04, 2019 | 28.26 | 28.29 | 28.13 | 28.13 | 5,865 | -0.04(-0.14%) |
Mar 01, 2019 | 27.97 | 28.18 | 27.97 | 28.17 | 13,211 | +0.45(+1.62%) |
Feb 28, 2019 | 27.75 | 27.77 | 27.67 | 27.72 | 3,978 | +0.03(+0.11%) |
Feb 27, 2019 | 27.75 | 27.75 | 27.68 | 27.69 | 4,481 | -0.13(-0.47%) |
Feb 26, 2019 | 27.72 | 27.85 | 27.72 | 27.82 | 13,462 | +0.20(+0.72%) |
Feb 25, 2019 | 27.56 | 27.72 | 27.56 | 27.62 | 6,037 | +0.14(+0.51%) |
Feb 22, 2019 | 27.58 | 27.61 | 27.44 | 27.48 | 4,936 | -0.05(-0.18%) |
Feb 21, 2019 | 27.54 | 27.54 | 27.48 | 27.53 | 1,614 | -0.07(-0.25%) |
Feb 20, 2019 | 27.50 | 27.65 | 27.50 | 27.60 | 6,955 | +0.07(+0.25%) |
Feb 19, 2019 | 27.33 | 27.63 | 27.33 | 27.53 | 8,192 | +0.04(+0.15%) |
Feb 15, 2019 | 27.49 | 27.49 | 27.49 | 0 | +0.39(+1.44%) | |
Feb 14, 2019 | 27.21 | 27.27 | 27.10 | 27.10 | 5,922 | +0.01(+0.04%) |
Feb 13, 2019 | 27.19 | 27.19 | 27.08 | 27.09 | 2,856 | +0.08(+0.30%) |
Feb 12, 2019 | 26.91 | 27.05 | 26.91 | 27.01 | 8,511 | +0.18(+0.67%) |
Feb 11, 2019 | 26.98 | 26.98 | 26.81 | 26.83 | 4,612 | -0.03(-0.11%) |
Feb 08, 2019 | 26.89 | 26.89 | 26.74 | 26.86 | 18,497 | -0.16(-0.59%) |
Feb 07, 2019 | 27.09 | 27.09 | 26.98 | 27.02 | 12,698 | -0.19(-0.70%) |
Feb 06, 2019 | 27.20 | 27.28 | 27.15 | 27.21 | 12,913 | +0.02(+0.07%) |
Feb 05, 2019 | 27.05 | 27.20 | 27.05 | 27.19 | 7,715 | +0.29(+1.08%) |
Feb 04, 2019 | 26.71 | 26.96 | 26.71 | 26.90 | 5,608 | +0.10(+0.37%) |
Feb 01, 2019 | 26.89 | 26.93 | 26.73 | 26.80 | 7,473 | -0.17(-0.63%) |
Jan 31, 2019 | 26.81 | 27.00 | 26.81 | 26.97 | 27,548 | +0.03(+0.11%) |
Jan 30, 2019 | 26.87 | 27.00 | 26.87 | 26.94 | 6,395 | -0.03(-0.11%) |
Jan 29, 2019 | 26.88 | 27.00 | 26.88 | 26.97 | 3,934 | +0.24(+0.90%) |
Jan 28, 2019 | 26.75 | 26.77 | 26.67 | 26.73 | 18,688 | -0.16(-0.60%) |
Jan 25, 2019 | 26.75 | 26.90 | 26.75 | 26.89 | 2,957 | +0.14(+0.52%) |
Jan 24, 2019 | 26.77 | 26.77 | 26.69 | 26.75 | 13,113 | -0.01(-0.04%) |
Jan 23, 2019 | 26.82 | 26.82 | 26.76 | 26.76 | 1,610 | +0.05(+0.19%) |
Jan 22, 2019 | 26.73 | 26.74 | 26.54 | 26.71 | 8,137 | -0.07(-0.26%) |
Jan 21, 2019 | 26.93 | 26.93 | 26.73 | 26.78 | 3,687 | -0.02(-0.07%) |
Jan 18, 2019 | 26.71 | 26.80 | 26.71 | 26.80 | 5,278 | +0.35(+1.32%) |
Jan 17, 2019 | 26.35 | 26.45 | 26.35 | 26.45 | 413 | +0.14(+0.53%) |
Jan 16, 2019 | 26.34 | 26.34 | 26.31 | 26.31 | 1,005 | -0.01(-0.04%) |
Jan 15, 2019 | 26.21 | 26.35 | 26.21 | 26.32 | 4,084 | +0.07(+0.27%) |
Jan 14, 2019 | 26.14 | 26.37 | 26.14 | 26.25 | 23,048 | -0.21(-0.79%) |
Jan 11, 2019 | 26.52 | 26.52 | 26.36 | 26.46 | 4,165 | -0.04(-0.15%) |
Jan 10, 2019 | 26.35 | 26.50 | 26.32 | 26.50 | 3,722 | +0.08(+0.30%) |
Jan 09, 2019 | 26.40 | 26.43 | 26.34 | 26.42 | 5,582 | +0.22(+0.84%) |
Jan 08, 2019 | 26.21 | 26.25 | 26.15 | 26.20 | 2,753 | +0.12(+0.46%) |
Jan 07, 2019 | 26.01 | 26.11 | 25.99 | 26.08 | 3,416 | -0.10(-0.38%) |
Jan 04, 2019 | 25.90 | 26.21 | 25.87 | 26.18 | 9,340 | +0.68(+2.67%) |
Jan 03, 2019 | 25.74 | 25.74 | 25.50 | 25.50 | 918 | -0.39(-1.51%) |