Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 31.88 | 32.28 | 31.79 | 32.17 | 1,447,843 | +0.35(+1.09%) |
Mar 28, 2019 | 32.02 | 32.41 | 31.60 | 31.83 | 1,758,526 | -0.08(-0.27%) |
Mar 27, 2019 | 31.21 | 32.01 | 30.88 | 31.91 | 1,573,786 | +0.86(+2.78%) |
Mar 26, 2019 | 30.56 | 31.12 | 30.51 | 31.05 | 1,177,345 | +0.66(+2.17%) |
Mar 25, 2019 | 29.64 | 30.59 | 29.41 | 30.39 | 1,128,140 | +0.73(+2.45%) |
Mar 22, 2019 | 29.71 | 29.90 | 29.29 | 29.66 | 1,102,308 | -0.17(-0.57%) |
Mar 21, 2019 | 28.92 | 29.83 | 28.78 | 29.83 | 1,272,088 | +0.90(+3.10%) |
Mar 20, 2019 | 29.36 | 29.77 | 28.83 | 28.93 | 1,521,977 | -0.34(-1.17%) |
Mar 19, 2019 | 28.91 | 29.39 | 28.82 | 29.28 | 1,317,203 | +0.39(+1.34%) |
Mar 18, 2019 | 29.53 | 29.82 | 28.85 | 28.89 | 2,035,481 | -0.65(-2.19%) |
Mar 15, 2019 | 29.65 | 30.06 | 29.43 | 29.54 | 11,074,152 | -0.12(-0.40%) |
Mar 14, 2019 | 29.68 | 29.92 | 29.45 | 29.65 | 1,611,775 | -0.10(-0.34%) |
Mar 13, 2019 | 29.84 | 30.12 | 29.54 | 29.75 | 2,328,621 | -0.07(-0.23%) |
Mar 12, 2019 | 30.67 | 31.30 | 29.72 | 29.82 | 2,805,815 | -0.71(-2.34%) |
Mar 11, 2019 | 30.90 | 31.20 | 29.41 | 30.53 | 4,657,344 | +0.18(+0.61%) |
Mar 08, 2019 | 29.01 | 31.28 | 28.40 | 30.35 | 15,338,971 | +3.64(+13.63%) |
Mar 07, 2019 | 26.63 | 27.10 | 26.31 | 26.71 | 2,647,896 | -0.05(-0.19%) |
Mar 06, 2019 | 26.99 | 27.11 | 26.54 | 26.76 | 3,234,242 | -0.09(-0.34%) |
Mar 05, 2019 | 26.64 | 27.15 | 26.34 | 26.85 | 1,290,106 | +0.43(+1.62%) |
Mar 04, 2019 | 26.39 | 26.83 | 26.11 | 26.42 | 1,469,505 | +0.04(+0.16%) |
Mar 01, 2019 | 26.78 | 27.32 | 26.12 | 26.38 | 1,787,061 | -0.07(-0.25%) |
Feb 28, 2019 | 26.05 | 26.52 | 25.21 | 26.45 | 1,762,456 | -0.03(-0.13%) |
Feb 27, 2019 | 26.84 | 27.21 | 26.30 | 26.48 | 1,251,752 | -0.39(-1.44%) |
Feb 26, 2019 | 27.00 | 27.25 | 26.70 | 26.87 | 817,337 | -0.03(-0.09%) |
Feb 25, 2019 | 26.45 | 27.05 | 26.30 | 26.89 | 1,544,292 | +0.65(+2.49%) |
Feb 22, 2019 | 26.43 | 26.43 | 26.00 | 26.24 | 1,034,137 | -0.12(-0.45%) |
Feb 21, 2019 | 27.24 | 27.37 | 26.25 | 26.36 | 1,016,455 | -0.99(-3.62%) |
Feb 20, 2019 | 27.02 | 27.46 | 26.88 | 27.35 | 1,422,840 | +0.21(+0.77%) |
Feb 19, 2019 | 27.20 | 27.43 | 26.84 | 27.14 | 1,260,566 | +0.07(+0.25%) |
Feb 15, 2019 | 27.10 | 27.40 | 26.94 | 27.07 | 923,392 | +0.09(+0.34%) |
Feb 14, 2019 | 26.68 | 27.05 | 26.16 | 26.98 | 938,572 | +0.18(+0.69%) |
Feb 13, 2019 | 26.52 | 26.89 | 26.11 | 26.79 | 983,999 | +0.34(+1.27%) |
Feb 12, 2019 | 25.95 | 26.77 | 25.75 | 26.46 | 1,806,318 | +0.72(+2.80%) |
Feb 11, 2019 | 25.81 | 26.01 | 25.49 | 25.74 | 1,480,904 | -0.18(-0.68%) |
Feb 08, 2019 | 26.83 | 26.98 | 25.87 | 25.91 | 982,520 | -1.11(-4.10%) |
Feb 07, 2019 | 26.73 | 27.08 | 26.62 | 27.02 | 502,942 | +0.19(+0.72%) |
Feb 06, 2019 | 26.79 | 26.87 | 26.26 | 26.83 | 820,149 | -0.03(-0.09%) |
Feb 05, 2019 | 26.99 | 27.26 | 26.57 | 26.85 | 1,080,366 | -0.01(-0.03%) |
Feb 04, 2019 | 26.27 | 27.22 | 26.11 | 26.86 | 1,672,183 | +0.59(+2.23%) |
Feb 01, 2019 | 26.52 | 26.70 | 26.00 | 26.27 | 1,193,162 | -0.18(-0.70%) |
Jan 31, 2019 | 26.01 | 26.56 | 25.90 | 26.46 | 1,160,801 | +0.35(+1.35%) |
Jan 30, 2019 | 27.08 | 27.08 | 25.85 | 26.11 | 1,337,504 | -0.79(-2.93%) |
Jan 29, 2019 | 26.76 | 27.11 | 26.43 | 26.89 | 1,249,949 | +0.16(+0.60%) |
Jan 28, 2019 | 27.01 | 27.03 | 26.32 | 26.73 | 1,273,739 | -0.53(-1.94%) |
Jan 25, 2019 | 27.09 | 27.29 | 26.85 | 27.26 | 1,064,893 | +0.44(+1.66%) |
Jan 24, 2019 | 27.16 | 27.26 | 26.70 | 26.82 | 588,056 | -0.32(-1.17%) |
Jan 23, 2019 | 27.15 | 27.37 | 26.72 | 27.14 | 751,547 | +0.08(+0.31%) |
Jan 22, 2019 | 26.68 | 27.44 | 26.46 | 27.05 | 1,218,659 | +0.31(+1.16%) |
Jan 18, 2019 | 26.76 | 27.09 | 26.56 | 26.74 | 1,410,956 | +0.26(+0.98%) |
Jan 17, 2019 | 25.76 | 26.49 | 25.66 | 26.48 | 980,506 | +0.59(+2.27%) |
Jan 16, 2019 | 26.25 | 26.78 | 25.80 | 25.90 | 946,770 | -0.42(-1.59%) |
Jan 15, 2019 | 26.27 | 26.42 | 25.88 | 26.32 | 852,067 | +0.01(+0.03%) |
Jan 14, 2019 | 26.12 | 26.73 | 25.80 | 26.31 | 1,529,160 | +0.01(+0.03%) |
Jan 11, 2019 | 25.61 | 26.62 | 25.56 | 26.30 | 1,742,834 | +0.67(+2.62%) |
Jan 10, 2019 | 24.37 | 25.64 | 24.14 | 25.63 | 1,388,788 | -0.08(-0.33%) |
Jan 09, 2019 | 25.17 | 25.86 | 24.93 | 25.71 | 1,565,590 | +0.69(+2.75%) |
Jan 08, 2019 | 25.38 | 25.51 | 24.94 | 25.02 | 1,979,267 | -0.25(-1.00%) |
Jan 07, 2019 | 24.75 | 25.36 | 23.85 | 25.27 | 1,703,868 | +0.03(+0.13%) |
Jan 04, 2019 | 24.81 | 25.55 | 24.60 | 25.24 | 1,286,145 | +0.81(+3.30%) |
Jan 03, 2019 | 24.55 | 24.87 | 24.33 | 24.44 | 1,020,842 | -0.27(-1.09%) |