Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 31.49 | 31.90 | 31.41 | 31.79 | 1,465,450 | +0.34(+1.09%) |
Mar 28, 2019 | 31.64 | 32.02 | 31.22 | 31.44 | 1,779,911 | -0.08(-0.27%) |
Mar 27, 2019 | 30.83 | 31.63 | 30.51 | 31.53 | 1,592,925 | +0.85(+2.78%) |
Mar 26, 2019 | 30.19 | 30.74 | 30.14 | 30.67 | 1,191,662 | +0.65(+2.17%) |
Mar 25, 2019 | 29.29 | 30.22 | 29.05 | 30.02 | 1,141,858 | +0.72(+2.45%) |
Mar 22, 2019 | 29.35 | 29.54 | 28.94 | 29.30 | 1,115,713 | -0.17(-0.57%) |
Mar 21, 2019 | 28.58 | 29.47 | 28.43 | 29.47 | 1,287,558 | +0.89(+3.10%) |
Mar 20, 2019 | 29.01 | 29.41 | 28.48 | 28.58 | 1,540,485 | -0.34(-1.17%) |
Mar 19, 2019 | 28.56 | 29.03 | 28.48 | 28.92 | 1,333,221 | +0.38(+1.34%) |
Mar 18, 2019 | 29.17 | 29.46 | 28.50 | 28.54 | 2,060,234 | -0.64(-2.19%) |
Mar 15, 2019 | 29.30 | 29.70 | 29.07 | 29.18 | 11,208,819 | -0.12(-0.40%) |
Mar 14, 2019 | 29.32 | 29.56 | 29.10 | 29.30 | 1,631,375 | -0.10(-0.34%) |
Mar 13, 2019 | 29.48 | 29.76 | 29.19 | 29.40 | 2,356,938 | -0.07(-0.23%) |
Mar 12, 2019 | 30.30 | 30.92 | 29.36 | 29.46 | 2,839,936 | -0.70(-2.34%) |
Mar 11, 2019 | 30.53 | 30.82 | 29.06 | 30.17 | 4,713,979 | +0.18(+0.61%) |
Mar 08, 2019 | 28.66 | 30.91 | 28.06 | 29.99 | 15,525,500 | +3.60(+13.63%) |
Mar 07, 2019 | 26.31 | 26.78 | 25.99 | 26.39 | 2,680,096 | -0.05(-0.19%) |
Mar 06, 2019 | 26.67 | 26.79 | 26.22 | 26.44 | 3,273,572 | -0.09(-0.34%) |
Mar 05, 2019 | 26.32 | 26.83 | 26.02 | 26.53 | 1,305,794 | +0.42(+1.62%) |
Mar 04, 2019 | 26.07 | 26.50 | 25.80 | 26.11 | 1,487,375 | +0.04(+0.16%) |
Mar 01, 2019 | 26.46 | 26.99 | 25.81 | 26.07 | 1,808,792 | -0.07(-0.25%) |
Feb 28, 2019 | 25.73 | 26.20 | 24.91 | 26.13 | 1,783,888 | -0.03(-0.13%) |
Feb 27, 2019 | 26.51 | 26.89 | 25.98 | 26.16 | 1,266,974 | -0.38(-1.44%) |
Feb 26, 2019 | 26.68 | 26.92 | 26.38 | 26.55 | 827,276 | -0.02(-0.09%) |
Feb 25, 2019 | 26.13 | 26.73 | 25.98 | 26.57 | 1,563,071 | +0.65(+2.49%) |
Feb 22, 2019 | 26.11 | 26.11 | 25.68 | 25.92 | 1,046,713 | -0.12(-0.45%) |
Feb 21, 2019 | 26.91 | 27.05 | 25.93 | 26.04 | 1,028,815 | -0.98(-3.62%) |
Feb 20, 2019 | 26.70 | 27.13 | 26.56 | 27.02 | 1,440,143 | +0.21(+0.77%) |
Feb 19, 2019 | 26.88 | 27.10 | 26.52 | 26.81 | 1,275,895 | +0.07(+0.25%) |
Feb 15, 2019 | 26.77 | 27.07 | 26.61 | 26.74 | 934,621 | +0.09(+0.34%) |
Feb 14, 2019 | 26.36 | 26.73 | 25.85 | 26.65 | 949,985 | +0.18(+0.69%) |
Feb 13, 2019 | 26.20 | 26.56 | 25.79 | 26.47 | 995,965 | +0.33(+1.27%) |
Feb 12, 2019 | 25.63 | 26.45 | 25.44 | 26.14 | 1,828,283 | +0.71(+2.80%) |
Feb 11, 2019 | 25.50 | 25.70 | 25.19 | 25.43 | 1,498,912 | -0.17(-0.68%) |
Feb 08, 2019 | 26.50 | 26.65 | 25.56 | 25.60 | 994,467 | -1.09(-4.10%) |
Feb 07, 2019 | 26.41 | 26.75 | 26.30 | 26.70 | 509,058 | +0.19(+0.72%) |
Feb 06, 2019 | 26.47 | 26.55 | 25.94 | 26.50 | 830,122 | -0.02(-0.09%) |
Feb 05, 2019 | 26.66 | 26.94 | 26.25 | 26.53 | 1,093,504 | -0.01(-0.03%) |
Feb 04, 2019 | 25.96 | 26.89 | 25.80 | 26.54 | 1,692,517 | +0.58(+2.24%) |
Feb 01, 2019 | 26.20 | 26.38 | 25.69 | 25.96 | 1,207,671 | -0.18(-0.70%) |
Jan 31, 2019 | 25.70 | 26.24 | 25.58 | 26.14 | 1,174,917 | +0.35(+1.35%) |
Jan 30, 2019 | 26.75 | 26.75 | 25.54 | 25.79 | 1,353,768 | -0.78(-2.93%) |
Jan 29, 2019 | 26.44 | 26.79 | 26.11 | 26.57 | 1,265,149 | +0.16(+0.60%) |
Jan 28, 2019 | 26.69 | 26.70 | 26.00 | 26.41 | 1,289,228 | -0.52(-1.94%) |
Jan 25, 2019 | 26.76 | 26.96 | 26.53 | 26.94 | 1,077,843 | +0.44(+1.66%) |
Jan 24, 2019 | 26.84 | 26.94 | 26.38 | 26.50 | 595,207 | -0.31(-1.17%) |
Jan 23, 2019 | 26.82 | 27.04 | 26.40 | 26.81 | 760,687 | +0.08(+0.31%) |
Jan 22, 2019 | 26.36 | 27.11 | 26.14 | 26.73 | 1,233,479 | +0.31(+1.16%) |
Jan 18, 2019 | 26.44 | 26.76 | 26.24 | 26.42 | 1,428,114 | +0.26(+0.98%) |
Jan 17, 2019 | 25.45 | 26.17 | 25.35 | 26.16 | 992,430 | +0.58(+2.27%) |
Jan 16, 2019 | 25.93 | 26.46 | 25.49 | 25.58 | 958,283 | -0.41(-1.59%) |
Jan 15, 2019 | 25.96 | 26.11 | 25.57 | 26.00 | 862,428 | +0.01(+0.03%) |
Jan 14, 2019 | 25.81 | 26.41 | 25.49 | 25.99 | 1,547,756 | +0.01(+0.03%) |
Jan 11, 2019 | 25.30 | 26.30 | 25.25 | 25.98 | 1,764,028 | +0.66(+2.62%) |
Jan 10, 2019 | 24.08 | 25.34 | 23.85 | 25.32 | 1,405,677 | -0.08(-0.33%) |
Jan 09, 2019 | 24.87 | 25.55 | 24.63 | 25.40 | 1,584,628 | +0.68(+2.75%) |
Jan 08, 2019 | 25.08 | 25.20 | 24.64 | 24.72 | 2,003,336 | -0.25(-1.00%) |
Jan 07, 2019 | 24.46 | 25.05 | 23.56 | 24.97 | 1,724,588 | +0.03(+0.13%) |
Jan 04, 2019 | 24.52 | 25.24 | 24.30 | 24.94 | 1,301,785 | +0.80(+3.30%) |
Jan 03, 2019 | 24.25 | 24.57 | 24.03 | 24.14 | 1,033,256 | -0.27(-1.09%) |