Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 27.82 | 27.87 | 27.32 | 27.36 | 904,986 | -0.03(-0.11%) |
Mar 28, 2019 | 27.17 | 27.54 | 26.93 | 27.39 | 739,950 | +0.20(+0.75%) |
Mar 27, 2019 | 27.26 | 27.53 | 27.10 | 27.19 | 793,269 | -0.22(-0.81%) |
Mar 26, 2019 | 27.73 | 27.91 | 27.03 | 27.41 | 1,013,900 | -0.05(-0.18%) |
Mar 25, 2019 | 27.96 | 28.10 | 27.44 | 27.46 | 644,414 | -0.50(-1.80%) |
Mar 22, 2019 | 28.74 | 28.98 | 27.90 | 27.96 | 708,560 | -1.02(-3.53%) |
Mar 21, 2019 | 28.50 | 29.45 | 28.50 | 28.98 | 613,995 | +0.41(+1.42%) |
Mar 20, 2019 | 28.92 | 28.99 | 28.39 | 28.58 | 931,396 | -0.39(-1.33%) |
Mar 19, 2019 | 29.19 | 29.23 | 28.83 | 28.96 | 681,163 | +0.09(+0.30%) |
Mar 18, 2019 | 28.61 | 28.93 | 28.52 | 28.88 | 704,454 | +0.45(+1.60%) |
Mar 15, 2019 | 28.13 | 28.70 | 27.82 | 28.42 | 1,579,376 | +0.46(+1.66%) |
Mar 14, 2019 | 28.45 | 28.56 | 27.84 | 27.96 | 1,068,883 | -0.57(-2.00%) |
Mar 13, 2019 | 28.41 | 28.82 | 28.21 | 28.53 | 1,034,112 | +0.37(+1.30%) |
Mar 12, 2019 | 27.98 | 28.16 | 27.68 | 28.16 | 680,092 | +0.20(+0.73%) |
Mar 11, 2019 | 27.81 | 28.21 | 27.11 | 27.96 | 843,732 | +0.14(+0.52%) |
Mar 08, 2019 | 28.49 | 28.49 | 27.56 | 27.81 | 1,114,970 | -0.73(-2.54%) |
Mar 07, 2019 | 28.74 | 28.96 | 28.40 | 28.54 | 987,779 | -0.14(-0.47%) |
Mar 06, 2019 | 28.77 | 28.96 | 28.50 | 28.68 | 938,881 | -0.19(-0.66%) |
Mar 05, 2019 | 28.48 | 29.10 | 28.47 | 28.87 | 602,410 | +0.52(+1.82%) |
Mar 04, 2019 | 29.24 | 29.27 | 27.98 | 28.35 | 866,367 | -0.88(-3.01%) |
Mar 01, 2019 | 28.10 | 29.24 | 28.05 | 29.23 | 961,025 | +1.23(+4.41%) |
Feb 28, 2019 | 28.90 | 28.90 | 27.90 | 28.00 | 1,248,679 | -0.91(-3.14%) |
Feb 27, 2019 | 28.39 | 29.13 | 28.23 | 28.90 | 988,846 | +1.20(+4.32%) |
Feb 26, 2019 | 27.71 | 28.15 | 27.45 | 27.70 | 748,110 | -0.06(-0.23%) |
Feb 25, 2019 | 28.06 | 28.07 | 27.58 | 27.77 | 505,455 | -0.37(-1.32%) |
Feb 22, 2019 | 27.42 | 28.33 | 27.42 | 28.14 | 528,172 | +1.10(+4.06%) |
Feb 21, 2019 | 27.98 | 28.10 | 26.98 | 27.04 | 1,260,619 | -1.13(-3.99%) |
Feb 20, 2019 | 28.20 | 28.47 | 27.88 | 28.17 | 835,840 | -0.06(-0.22%) |
Feb 19, 2019 | 28.01 | 28.55 | 28.01 | 28.23 | 801,389 | +0.06(+0.23%) |
Feb 15, 2019 | 28.15 | 28.48 | 27.81 | 28.17 | 557,164 | +0.28(+1.00%) |
Feb 14, 2019 | 28.06 | 28.57 | 27.63 | 27.89 | 990,928 | -0.21(-0.74%) |
Feb 13, 2019 | 27.43 | 28.23 | 27.15 | 28.10 | 1,220,436 | +0.68(+2.47%) |
Feb 12, 2019 | 27.00 | 27.44 | 26.75 | 27.42 | 920,468 | +0.63(+2.36%) |
Feb 11, 2019 | 26.79 | 26.97 | 26.40 | 26.79 | 1,076,265 | -0.08(-0.30%) |
Feb 08, 2019 | 27.74 | 27.83 | 26.57 | 26.87 | 1,702,697 | -1.05(-3.76%) |
Feb 07, 2019 | 28.79 | 29.05 | 27.73 | 27.91 | 1,436,999 | -1.05(-3.62%) |
Feb 06, 2019 | 33.77 | 33.77 | 28.33 | 28.96 | 2,582,597 | -3.43(-10.60%) |
Feb 05, 2019 | 32.13 | 32.43 | 32.08 | 32.40 | 997,485 | +0.33(+1.04%) |
Feb 04, 2019 | 32.14 | 32.80 | 31.86 | 32.06 | 849,475 | -0.26(-0.81%) |
Feb 01, 2019 | 32.28 | 32.59 | 32.14 | 32.32 | 613,599 | +0.06(+0.20%) |
Jan 31, 2019 | 32.84 | 33.01 | 32.09 | 32.26 | 756,529 | -0.44(-1.35%) |
Jan 30, 2019 | 32.28 | 32.80 | 31.94 | 32.70 | 1,011,287 | +0.80(+2.52%) |
Jan 29, 2019 | 32.51 | 32.53 | 31.90 | 31.90 | 733,205 | -0.34(-1.07%) |
Jan 28, 2019 | 31.86 | 32.38 | 31.57 | 32.24 | 545,819 | +0.22(+0.68%) |
Jan 25, 2019 | 31.98 | 32.40 | 31.83 | 32.03 | 657,420 | +0.42(+1.34%) |
Jan 24, 2019 | 31.26 | 31.75 | 31.09 | 31.60 | 707,010 | +0.42(+1.36%) |
Jan 23, 2019 | 31.08 | 31.44 | 30.97 | 31.18 | 1,079,464 | +0.38(+1.23%) |
Jan 22, 2019 | 31.19 | 31.24 | 30.49 | 30.80 | 662,132 | -0.54(-1.73%) |
Jan 18, 2019 | 31.01 | 31.52 | 30.67 | 31.34 | 887,810 | +0.49(+1.58%) |
Jan 17, 2019 | 29.32 | 30.86 | 29.32 | 30.85 | 992,316 | +1.40(+4.76%) |
Jan 16, 2019 | 28.81 | 29.61 | 28.81 | 29.45 | 833,982 | +0.95(+3.33%) |
Jan 15, 2019 | 29.28 | 29.51 | 28.38 | 28.50 | 608,069 | -0.68(-2.32%) |
Jan 14, 2019 | 28.66 | 29.30 | 28.48 | 29.18 | 679,785 | +0.33(+1.16%) |
Jan 11, 2019 | 28.66 | 29.15 | 28.61 | 28.85 | 709,097 | -0.06(-0.22%) |
Jan 10, 2019 | 28.47 | 28.97 | 28.01 | 28.91 | 790,065 | +0.22(+0.76%) |
Jan 09, 2019 | 28.62 | 29.06 | 28.38 | 28.69 | 963,662 | +0.47(+1.67%) |
Jan 08, 2019 | 27.73 | 28.26 | 27.34 | 28.22 | 1,556,028 | +0.68(+2.46%) |
Jan 07, 2019 | 28.52 | 29.30 | 27.47 | 27.54 | 1,576,876 | -0.90(-3.18%) |
Jan 04, 2019 | 28.01 | 28.91 | 27.91 | 28.45 | 1,278,102 | +0.95(+3.45%) |
Jan 03, 2019 | 28.19 | 28.19 | 27.41 | 27.50 | 703,046 | -0.65(-2.31%) |